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
2022-10-03423429416426169,000426
2022-09-30431437423431222,800431
2022-09-29436450433438217,200438
2022-09-28443444423431169,200431
2022-09-27432450430446167,700446
2022-09-26433436423427188,700427
2022-09-22435450430439233,000439
2022-09-21440445433437375,400437
2022-09-20440457440448235,000448
2022-09-16454455439440196,200440
2022-09-15460460450453138,400453
2022-09-1445346345145999,400459
2022-09-13471474462465142,900465
2022-09-12472477467468151,400468
2022-09-09460478458471285,100471
2022-09-08459464454463125,900463
2022-09-07464464447455193,900455
2022-09-06467474461466143,900466
2022-09-05458471456463120,700463
2022-09-02468474459463187,100463
2022-09-01472475465467303,900467
2022-08-31487491475480303,800480
2022-08-30496517487489555,400489
2022-08-29486499485493240,700493
2022-08-26492510492504259,100504
2022-08-25502505493493288,300493
2022-08-24489511485508455,000508
2022-08-23499507486488431,700488
2022-08-22523529500503514,700503
2022-08-19513530507523526,000523
2022-08-18511520504510312,500510
2022-08-17520532514518334,000518
2022-08-16515534512523446,400523
2022-08-15530537504508730,600508
2022-08-125465885025331,868,600533
2022-08-105555815425461,042,800546
2022-08-09551574550551560,700551
2022-08-08546583534559839,800559
2022-08-055735955555611,609,200561
2022-08-046206485555834,234,400583
2022-08-035026044976042,015,200604
2022-08-024945284905041,768,600504
2022-08-015255494824993,039,100499
2022-07-2955555555555579,900555
2022-07-287187396927053,732,000705
2022-07-276887546477156,699,000715
2022-07-267468156816917,518,300691
2022-07-2585294773476418,118,500764
2022-07-22602602602602189,200602
2022-07-21502502502502180,600502
2022-07-203904283904221,261,800422
2022-07-19395396385388266,600388
2022-07-15385397377397531,800397
2022-07-14372392368386558,200386
2022-07-13373384365371700,800371
2022-07-12348376343376530,600376
2022-07-11343363343350217,600350
2022-07-08348367343343673,100343
2022-07-07328343321342203,700342
2022-07-06325333322323237,600323
2022-07-05299344299333542,200333
2022-07-0429430528930359,900303
2022-07-0130030228928965,900289
2022-06-3031231230030030,400300
2022-06-2929931229631259,300312
2022-06-2829530429530428,400304
2022-06-2729529829429717,900297
2022-06-2429029428729338,000293
2022-06-2329529728929040,100290
2022-06-2230330529529528,900295
2022-06-2129730329730327,400303
2022-06-2030530529529752,600297
2022-06-1730130830130541,200305
2022-06-1631131430430552,400305
2022-06-1531131130830953,300309
2022-06-1430931830831546,500315
2022-06-1331031330630991,300309
2022-06-1031431731231239,600312
2022-06-0932132331731838,200318
2022-06-0832833432032179,100321
2022-06-0732532832332633,300326
2022-06-0631332331332135,500321
2022-06-0332032131331544,400315
2022-06-0232232332032123,600321
2022-06-0132432732332629,400326
2022-05-3132732832332457,000324
2022-05-3031932731832786,100327
2022-05-2732132231731734,000317
2022-05-2632532531631739,500317
2022-05-2532332331232150,300321
2022-05-2432332331431863,400318
2022-05-2333233532432476,000324
2022-05-20318333317330129,000330
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