7727 (株)オーバル の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1931132031132050,200320
2022-05-18303320303318236,800318
2022-05-17305307300305123,000305
2022-05-1630631030430757,000307
2022-05-1330731530731335,400313
2022-05-1230431530431055,600310
2022-05-1130431030430632,900306
2022-05-1030831330430744,900307
2022-05-0931832031131125,300311
2022-05-0631532231531867,000318
2022-05-0231031631031530,700315
2022-04-2831531530431554,300315
2022-04-2730231430231364,300313
2022-04-2631431430530645,600306
2022-04-2531931931031440,300314
2022-04-2231031631031539,900315
2022-04-2131131630931635,900316
2022-04-2031731931131136,400311
2022-04-1930831630631556,500315
2022-04-1830531130330837,700308
2022-04-1530931030331054,200310
2022-04-1431231330531154,200311
2022-04-13318319307309133,600309
2022-04-12293322293318294,900318
2022-04-1130030029329350,100293
2022-04-0829829829129541,600295
2022-04-0729329629029249,300292
2022-04-06305308295295123,600295
2022-04-05289310289305154,800305
2022-04-0429029228828929,700289
2022-04-0128129328129246,700292
2022-03-3129129228228360,600283
2022-03-3029329428929464,600294
2022-03-2928329028129043,000290
2022-03-2828628628028246,300282
2022-03-2529729728728861,100288
2022-03-2429329729229743,000297
2022-03-23294297293297117,600297
2022-03-2229429429129252,300292
2022-03-1828729328729279,000292
2022-03-1729329328728753,000287
2022-03-1628529028429071,500290
2022-03-1529229228228592,400285
2022-03-14284291284291103,600291
2022-03-11277284273283102,700283
2022-03-1027327727327763,400277
2022-03-0927427626927018,400270
2022-03-0827127626827480,100274
2022-03-07278280273276125,700276
2022-03-04282283279280129,600280
2022-03-0327828327828145,400281
2022-03-0228028127727753,900277
2022-03-0128028327928391,100283
2022-02-2827528227327597,900275
2022-02-2527627626727434,900274
2022-02-2427127226827276,900272
2022-02-2227027126927125,700271
2022-02-2127127126927023,300270
2022-02-1826927426927145,900271
2022-02-1727027626927278,200272
2022-02-1626727326727143,900271
2022-02-1527027026726714,300267
2022-02-1426627026426740,200267
2022-02-1027027226827252,200272
2022-02-0926927026626923,000269
2022-02-0826826926526933,400269
2022-02-0726826826526837,100268
2022-02-0426726926526656,800266
2022-02-03265272265269104,200269
2022-02-0225926725826752,400267
2022-02-0125525825325819,400258
2022-01-3124925424925321,900253
2022-01-2824625324625224,800252
2022-01-2725925924524647,100246
2022-01-2625125525125415,200254
2022-01-2525625825325371,400253
2022-01-2425025524825512,500255
2022-01-2124324924324916,800249
2022-01-2024324924324636,300246
2022-01-1924724824324333,700243
2022-01-1825325324824830,000248
2022-01-1725325525025227,100252
2022-01-1425325425125335,700253
2022-01-1326026125425421,700254
2022-01-1225626125626030,700260
2022-01-1125325625325616,800256
2022-01-0725926125125337,900253
2022-01-0626226325925958,900259
2022-01-0526326826126871,700268
2022-01-0425626425526334,500263

分割・併合履歴 : なし