7727 (株)オーバル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 517 | 521 | 512 | 515 | 119,200 | 515 |
| 2024-04-24 | 530 | 530 | 516 | 516 | 203,400 | 516 |
| 2024-04-23 | 534 | 538 | 523 | 528 | 288,900 | 528 |
| 2024-04-22 | 541 | 544 | 531 | 535 | 280,400 | 535 |
| 2024-04-19 | 557 | 557 | 536 | 540 | 240,700 | 540 |
| 2024-04-18 | 547 | 562 | 547 | 559 | 95,000 | 559 |
| 2024-04-17 | 555 | 557 | 542 | 548 | 159,200 | 548 |
| 2024-04-16 | 570 | 570 | 553 | 553 | 207,100 | 553 |
| 2024-04-15 | 567 | 579 | 563 | 577 | 181,500 | 577 |
| 2024-04-12 | 539 | 572 | 537 | 572 | 390,400 | 572 |
| 2024-04-11 | 534 | 541 | 528 | 539 | 106,000 | 539 |
| 2024-04-10 | 538 | 543 | 535 | 536 | 101,700 | 536 |
| 2024-04-09 | 535 | 539 | 534 | 538 | 59,700 | 538 |
| 2024-04-08 | 541 | 543 | 534 | 535 | 126,600 | 535 |
| 2024-04-05 | 544 | 544 | 532 | 535 | 190,800 | 535 |
| 2024-04-04 | 562 | 563 | 545 | 546 | 118,900 | 546 |
| 2024-04-03 | 544 | 558 | 541 | 557 | 127,200 | 557 |
| 2024-04-02 | 560 | 560 | 545 | 548 | 95,700 | 548 |
| 2024-04-01 | 563 | 566 | 556 | 560 | 161,200 | 560 |
| 2024-03-29 | 538 | 563 | 538 | 559 | 253,100 | 559 |
| 2024-03-28 | 537 | 543 | 534 | 538 | 177,600 | 538 |
| 2024-03-27 | 542 | 545 | 538 | 540 | 112,500 | 540 |
| 2024-03-26 | 540 | 547 | 539 | 541 | 70,800 | 541 |
| 2024-03-25 | 541 | 546 | 537 | 537 | 126,700 | 537 |
| 2024-03-22 | 545 | 546 | 536 | 542 | 164,300 | 542 |
| 2024-03-21 | 550 | 552 | 541 | 544 | 202,700 | 544 |
| 2024-03-19 | 549 | 550 | 542 | 546 | 94,300 | 546 |
| 2024-03-18 | 545 | 551 | 540 | 550 | 98,800 | 550 |
| 2024-03-15 | 534 | 547 | 533 | 541 | 100,100 | 541 |
| 2024-03-14 | 550 | 553 | 537 | 538 | 118,600 | 538 |
| 2024-03-13 | 560 | 563 | 542 | 542 | 128,600 | 542 |
| 2024-03-12 | 538 | 559 | 534 | 557 | 164,200 | 557 |
| 2024-03-11 | 557 | 560 | 539 | 539 | 284,400 | 539 |
| 2024-03-08 | 570 | 579 | 567 | 567 | 183,700 | 567 |
| 2024-03-07 | 592 | 596 | 575 | 578 | 155,700 | 578 |
| 2024-03-06 | 585 | 602 | 576 | 587 | 204,800 | 587 |
| 2024-03-05 | 559 | 587 | 555 | 585 | 239,900 | 585 |
| 2024-03-04 | 566 | 578 | 559 | 565 | 316,700 | 565 |
| 2024-03-01 | 605 | 608 | 575 | 575 | 364,100 | 575 |
| 2024-02-29 | 589 | 600 | 582 | 596 | 341,300 | 596 |
| 2024-02-28 | 593 | 620 | 590 | 592 | 1,097,900 | 592 |
| 2024-02-27 | 559 | 632 | 550 | 603 | 2,479,700 | 603 |
| 2024-02-26 | 511 | 533 | 511 | 532 | 191,900 | 532 |
| 2024-02-22 | 516 | 518 | 509 | 511 | 92,900 | 511 |
| 2024-02-21 | 521 | 522 | 509 | 512 | 131,500 | 512 |
| 2024-02-20 | 512 | 524 | 511 | 520 | 149,900 | 520 |
| 2024-02-19 | 513 | 515 | 506 | 510 | 125,100 | 510 |
| 2024-02-16 | 498 | 514 | 495 | 511 | 219,900 | 511 |
| 2024-02-15 | 509 | 511 | 500 | 500 | 233,900 | 500 |
| 2024-02-14 | 523 | 527 | 507 | 509 | 263,500 | 509 |
| 2024-02-13 | 510 | 530 | 495 | 526 | 616,000 | 526 |
| 2024-02-09 | 550 | 556 | 542 | 545 | 386,200 | 545 |
| 2024-02-08 | 544 | 550 | 530 | 540 | 272,200 | 540 |
| 2024-02-07 | 542 | 544 | 536 | 544 | 172,700 | 544 |
| 2024-02-06 | 550 | 557 | 542 | 545 | 205,300 | 545 |
| 2024-02-05 | 565 | 565 | 546 | 547 | 434,400 | 547 |
| 2024-02-02 | 569 | 578 | 560 | 574 | 229,200 | 574 |
| 2024-02-01 | 569 | 570 | 561 | 568 | 215,600 | 568 |
| 2024-01-31 | 560 | 574 | 559 | 570 | 302,600 | 570 |
| 2024-01-30 | 555 | 562 | 551 | 558 | 268,300 | 558 |
| 2024-01-29 | 558 | 559 | 546 | 553 | 158,400 | 553 |
| 2024-01-26 | 563 | 567 | 551 | 554 | 346,500 | 554 |
| 2024-01-25 | 548 | 559 | 542 | 558 | 379,100 | 558 |
| 2024-01-24 | 557 | 557 | 541 | 544 | 409,700 | 544 |
| 2024-01-23 | 549 | 561 | 543 | 557 | 791,000 | 557 |
| 2024-01-22 | 515 | 528 | 510 | 523 | 166,300 | 523 |
| 2024-01-19 | 538 | 539 | 516 | 516 | 319,000 | 516 |
| 2024-01-18 | 518 | 535 | 510 | 529 | 361,600 | 529 |
| 2024-01-17 | 500 | 527 | 497 | 514 | 591,600 | 514 |
| 2024-01-16 | 510 | 510 | 496 | 496 | 157,300 | 496 |
| 2024-01-15 | 494 | 508 | 494 | 506 | 194,800 | 506 |
| 2024-01-12 | 499 | 499 | 487 | 491 | 177,800 | 491 |
| 2024-01-11 | 510 | 510 | 502 | 503 | 95,700 | 503 |
| 2024-01-10 | 513 | 514 | 505 | 507 | 111,500 | 507 |
| 2024-01-09 | 501 | 514 | 497 | 511 | 215,500 | 511 |
| 2024-01-05 | 510 | 510 | 495 | 498 | 182,600 | 498 |
| 2024-01-04 | 492 | 510 | 492 | 510 | 247,900 | 510 |
分割・併合履歴 ： なし
