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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 311 | 320 | 311 | 320 | 50,200 | 320 |
| 2022-05-18 | 303 | 320 | 303 | 318 | 236,800 | 318 |
| 2022-05-17 | 305 | 307 | 300 | 305 | 123,000 | 305 |
| 2022-05-16 | 306 | 310 | 304 | 307 | 57,000 | 307 |
| 2022-05-13 | 307 | 315 | 307 | 313 | 35,400 | 313 |
| 2022-05-12 | 304 | 315 | 304 | 310 | 55,600 | 310 |
| 2022-05-11 | 304 | 310 | 304 | 306 | 32,900 | 306 |
| 2022-05-10 | 308 | 313 | 304 | 307 | 44,900 | 307 |
| 2022-05-09 | 318 | 320 | 311 | 311 | 25,300 | 311 |
| 2022-05-06 | 315 | 322 | 315 | 318 | 67,000 | 318 |
| 2022-05-02 | 310 | 316 | 310 | 315 | 30,700 | 315 |
| 2022-04-28 | 315 | 315 | 304 | 315 | 54,300 | 315 |
| 2022-04-27 | 302 | 314 | 302 | 313 | 64,300 | 313 |
| 2022-04-26 | 314 | 314 | 305 | 306 | 45,600 | 306 |
| 2022-04-25 | 319 | 319 | 310 | 314 | 40,300 | 314 |
| 2022-04-22 | 310 | 316 | 310 | 315 | 39,900 | 315 |
| 2022-04-21 | 311 | 316 | 309 | 316 | 35,900 | 316 |
| 2022-04-20 | 317 | 319 | 311 | 311 | 36,400 | 311 |
| 2022-04-19 | 308 | 316 | 306 | 315 | 56,500 | 315 |
| 2022-04-18 | 305 | 311 | 303 | 308 | 37,700 | 308 |
| 2022-04-15 | 309 | 310 | 303 | 310 | 54,200 | 310 |
| 2022-04-14 | 312 | 313 | 305 | 311 | 54,200 | 311 |
| 2022-04-13 | 318 | 319 | 307 | 309 | 133,600 | 309 |
| 2022-04-12 | 293 | 322 | 293 | 318 | 294,900 | 318 |
| 2022-04-11 | 300 | 300 | 293 | 293 | 50,100 | 293 |
| 2022-04-08 | 298 | 298 | 291 | 295 | 41,600 | 295 |
| 2022-04-07 | 293 | 296 | 290 | 292 | 49,300 | 292 |
| 2022-04-06 | 305 | 308 | 295 | 295 | 123,600 | 295 |
| 2022-04-05 | 289 | 310 | 289 | 305 | 154,800 | 305 |
| 2022-04-04 | 290 | 292 | 288 | 289 | 29,700 | 289 |
| 2022-04-01 | 281 | 293 | 281 | 292 | 46,700 | 292 |
| 2022-03-31 | 291 | 292 | 282 | 283 | 60,600 | 283 |
| 2022-03-30 | 293 | 294 | 289 | 294 | 64,600 | 294 |
| 2022-03-29 | 283 | 290 | 281 | 290 | 43,000 | 290 |
| 2022-03-28 | 286 | 286 | 280 | 282 | 46,300 | 282 |
| 2022-03-25 | 297 | 297 | 287 | 288 | 61,100 | 288 |
| 2022-03-24 | 293 | 297 | 292 | 297 | 43,000 | 297 |
| 2022-03-23 | 294 | 297 | 293 | 297 | 117,600 | 297 |
| 2022-03-22 | 294 | 294 | 291 | 292 | 52,300 | 292 |
| 2022-03-18 | 287 | 293 | 287 | 292 | 79,000 | 292 |
| 2022-03-17 | 293 | 293 | 287 | 287 | 53,000 | 287 |
| 2022-03-16 | 285 | 290 | 284 | 290 | 71,500 | 290 |
| 2022-03-15 | 292 | 292 | 282 | 285 | 92,400 | 285 |
| 2022-03-14 | 284 | 291 | 284 | 291 | 103,600 | 291 |
| 2022-03-11 | 277 | 284 | 273 | 283 | 102,700 | 283 |
| 2022-03-10 | 273 | 277 | 273 | 277 | 63,400 | 277 |
| 2022-03-09 | 274 | 276 | 269 | 270 | 18,400 | 270 |
| 2022-03-08 | 271 | 276 | 268 | 274 | 80,100 | 274 |
| 2022-03-07 | 278 | 280 | 273 | 276 | 125,700 | 276 |
| 2022-03-04 | 282 | 283 | 279 | 280 | 129,600 | 280 |
| 2022-03-03 | 278 | 283 | 278 | 281 | 45,400 | 281 |
| 2022-03-02 | 280 | 281 | 277 | 277 | 53,900 | 277 |
| 2022-03-01 | 280 | 283 | 279 | 283 | 91,100 | 283 |
| 2022-02-28 | 275 | 282 | 273 | 275 | 97,900 | 275 |
| 2022-02-25 | 276 | 276 | 267 | 274 | 34,900 | 274 |
| 2022-02-24 | 271 | 272 | 268 | 272 | 76,900 | 272 |
| 2022-02-22 | 270 | 271 | 269 | 271 | 25,700 | 271 |
| 2022-02-21 | 271 | 271 | 269 | 270 | 23,300 | 270 |
| 2022-02-18 | 269 | 274 | 269 | 271 | 45,900 | 271 |
| 2022-02-17 | 270 | 276 | 269 | 272 | 78,200 | 272 |
| 2022-02-16 | 267 | 273 | 267 | 271 | 43,900 | 271 |
| 2022-02-15 | 270 | 270 | 267 | 267 | 14,300 | 267 |
| 2022-02-14 | 266 | 270 | 264 | 267 | 40,200 | 267 |
| 2022-02-10 | 270 | 272 | 268 | 272 | 52,200 | 272 |
| 2022-02-09 | 269 | 270 | 266 | 269 | 23,000 | 269 |
| 2022-02-08 | 268 | 269 | 265 | 269 | 33,400 | 269 |
| 2022-02-07 | 268 | 268 | 265 | 268 | 37,100 | 268 |
| 2022-02-04 | 267 | 269 | 265 | 266 | 56,800 | 266 |
| 2022-02-03 | 265 | 272 | 265 | 269 | 104,200 | 269 |
| 2022-02-02 | 259 | 267 | 258 | 267 | 52,400 | 267 |
| 2022-02-01 | 255 | 258 | 253 | 258 | 19,400 | 258 |
| 2022-01-31 | 249 | 254 | 249 | 253 | 21,900 | 253 |
| 2022-01-28 | 246 | 253 | 246 | 252 | 24,800 | 252 |
| 2022-01-27 | 259 | 259 | 245 | 246 | 47,100 | 246 |
| 2022-01-26 | 251 | 255 | 251 | 254 | 15,200 | 254 |
| 2022-01-25 | 256 | 258 | 253 | 253 | 71,400 | 253 |
| 2022-01-24 | 250 | 255 | 248 | 255 | 12,500 | 255 |
| 2022-01-21 | 243 | 249 | 243 | 249 | 16,800 | 249 |
| 2022-01-20 | 243 | 249 | 243 | 246 | 36,300 | 246 |
| 2022-01-19 | 247 | 248 | 243 | 243 | 33,700 | 243 |
| 2022-01-18 | 253 | 253 | 248 | 248 | 30,000 | 248 |
| 2022-01-17 | 253 | 255 | 250 | 252 | 27,100 | 252 |
| 2022-01-14 | 253 | 254 | 251 | 253 | 35,700 | 253 |
| 2022-01-13 | 260 | 261 | 254 | 254 | 21,700 | 254 |
| 2022-01-12 | 256 | 261 | 256 | 260 | 30,700 | 260 |
| 2022-01-11 | 253 | 256 | 253 | 256 | 16,800 | 256 |
| 2022-01-07 | 259 | 261 | 251 | 253 | 37,900 | 253 |
| 2022-01-06 | 262 | 263 | 259 | 259 | 58,900 | 259 |
| 2022-01-05 | 263 | 268 | 261 | 268 | 71,700 | 268 |
| 2022-01-04 | 256 | 264 | 255 | 263 | 34,500 | 263 |
分割・併合履歴 ： なし
