7727 (株)オーバル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 597 | 608 | 595 | 596 | 164,100 | 596 |
| 2025-12-04 | 596 | 597 | 591 | 594 | 74,100 | 594 |
| 2025-12-03 | 599 | 602 | 594 | 594 | 83,700 | 594 |
| 2025-12-02 | 600 | 612 | 594 | 596 | 176,600 | 596 |
| 2025-12-01 | 600 | 601 | 591 | 596 | 124,700 | 596 |
| 2025-11-28 | 600 | 614 | 593 | 599 | 384,600 | 599 |
| 2025-11-27 | 559 | 591 | 559 | 586 | 560,000 | 586 |
| 2025-11-26 | 560 | 560 | 556 | 557 | 33,900 | 557 |
| 2025-11-25 | 564 | 564 | 554 | 554 | 58,100 | 554 |
| 2025-11-21 | 547 | 561 | 546 | 557 | 136,600 | 557 |
| 2025-11-20 | 562 | 567 | 552 | 553 | 130,700 | 553 |
| 2025-11-19 | 565 | 565 | 550 | 554 | 134,300 | 554 |
| 2025-11-18 | 570 | 574 | 559 | 560 | 237,400 | 560 |
| 2025-11-17 | 578 | 584 | 564 | 571 | 580,500 | 571 |
| 2025-11-14 | 648 | 656 | 632 | 635 | 299,400 | 635 |
| 2025-11-13 | 642 | 658 | 642 | 657 | 165,400 | 657 |
| 2025-11-12 | 632 | 644 | 631 | 640 | 87,300 | 640 |
| 2025-11-11 | 633 | 640 | 625 | 630 | 74,200 | 630 |
| 2025-11-10 | 633 | 637 | 628 | 633 | 79,000 | 633 |
| 2025-11-07 | 626 | 634 | 625 | 628 | 76,500 | 628 |
| 2025-11-06 | 630 | 636 | 620 | 630 | 126,200 | 630 |
| 2025-11-05 | 646 | 648 | 606 | 620 | 299,800 | 620 |
| 2025-11-04 | 655 | 656 | 646 | 648 | 64,500 | 648 |
| 2025-10-31 | 656 | 658 | 642 | 658 | 103,900 | 658 |
| 2025-10-30 | 624 | 658 | 624 | 658 | 176,300 | 658 |
| 2025-10-29 | 634 | 634 | 622 | 623 | 64,400 | 623 |
| 2025-10-28 | 651 | 652 | 629 | 633 | 92,400 | 633 |
| 2025-10-27 | 639 | 660 | 632 | 651 | 158,300 | 651 |
| 2025-10-24 | 625 | 636 | 623 | 634 | 112,500 | 634 |
| 2025-10-23 | 617 | 623 | 615 | 622 | 61,100 | 622 |
| 2025-10-22 | 617 | 623 | 615 | 620 | 35,300 | 620 |
| 2025-10-21 | 623 | 624 | 617 | 617 | 47,000 | 617 |
| 2025-10-20 | 606 | 624 | 606 | 622 | 188,600 | 622 |
| 2025-10-17 | 609 | 609 | 597 | 604 | 72,900 | 604 |
| 2025-10-16 | 598 | 612 | 596 | 612 | 82,200 | 612 |
| 2025-10-15 | 583 | 597 | 583 | 596 | 55,800 | 596 |
| 2025-10-14 | 591 | 598 | 578 | 578 | 170,900 | 578 |
| 2025-10-10 | 608 | 608 | 594 | 603 | 79,400 | 603 |
| 2025-10-09 | 609 | 611 | 601 | 610 | 70,600 | 610 |
| 2025-10-08 | 605 | 616 | 603 | 608 | 86,300 | 608 |
| 2025-10-07 | 604 | 609 | 602 | 604 | 54,600 | 604 |
| 2025-10-06 | 598 | 606 | 590 | 606 | 111,400 | 606 |
| 2025-10-03 | 587 | 598 | 587 | 594 | 83,500 | 594 |
| 2025-10-02 | 593 | 593 | 582 | 588 | 68,400 | 588 |
| 2025-10-01 | 594 | 597 | 583 | 589 | 135,500 | 589 |
| 2025-09-30 | 600 | 600 | 593 | 594 | 100,900 | 594 |
| 2025-09-29 | 597 | 609 | 597 | 603 | 82,100 | 603 |
| 2025-09-26 | 601 | 613 | 601 | 607 | 70,300 | 607 |
| 2025-09-25 | 618 | 619 | 604 | 607 | 126,500 | 607 |
| 2025-09-24 | 620 | 620 | 610 | 618 | 93,100 | 618 |
| 2025-09-22 | 620 | 627 | 615 | 621 | 150,700 | 621 |
| 2025-09-19 | 609 | 625 | 606 | 620 | 280,500 | 620 |
| 2025-09-18 | 600 | 609 | 596 | 608 | 136,100 | 608 |
| 2025-09-17 | 605 | 605 | 593 | 595 | 169,100 | 595 |
| 2025-09-16 | 612 | 614 | 604 | 605 | 104,000 | 605 |
| 2025-09-12 | 606 | 614 | 605 | 614 | 120,100 | 614 |
| 2025-09-11 | 604 | 612 | 603 | 608 | 84,000 | 608 |
| 2025-09-10 | 603 | 610 | 603 | 604 | 104,400 | 604 |
| 2025-09-09 | 618 | 618 | 595 | 603 | 226,900 | 603 |
| 2025-09-08 | 625 | 633 | 617 | 621 | 162,800 | 621 |
| 2025-09-05 | 620 | 625 | 611 | 625 | 139,700 | 625 |
| 2025-09-04 | 612 | 624 | 612 | 616 | 199,600 | 616 |
| 2025-09-03 | 611 | 630 | 611 | 616 | 220,300 | 616 |
| 2025-09-02 | 622 | 630 | 616 | 621 | 199,400 | 621 |
| 2025-09-01 | 632 | 639 | 622 | 631 | 221,600 | 631 |
| 2025-08-29 | 638 | 649 | 635 | 642 | 130,400 | 642 |
| 2025-08-28 | 640 | 643 | 632 | 638 | 192,200 | 638 |
| 2025-08-27 | 650 | 660 | 645 | 645 | 189,800 | 645 |
| 2025-08-26 | 647 | 651 | 641 | 649 | 146,400 | 649 |
| 2025-08-25 | 647 | 655 | 645 | 648 | 272,600 | 648 |
| 2025-08-22 | 620 | 640 | 613 | 639 | 358,400 | 639 |
| 2025-08-21 | 603 | 618 | 600 | 618 | 233,700 | 618 |
| 2025-08-20 | 606 | 612 | 600 | 603 | 195,500 | 603 |
| 2025-08-19 | 597 | 608 | 594 | 608 | 413,600 | 608 |
| 2025-08-18 | 560 | 593 | 556 | 593 | 437,500 | 593 |
| 2025-08-15 | 550 | 562 | 547 | 556 | 212,700 | 556 |
| 2025-08-14 | 565 | 572 | 541 | 544 | 440,100 | 544 |
| 2025-08-13 | 567 | 580 | 560 | 567 | 881,800 | 567 |
| 2025-08-12 | 564 | 564 | 557 | 564 | 527,000 | 564 |
| 2025-08-08 | 484 | 487 | 481 | 484 | 123,400 | 484 |
| 2025-08-07 | 482 | 482 | 479 | 479 | 45,800 | 479 |
| 2025-08-06 | 477 | 481 | 476 | 481 | 44,900 | 481 |
| 2025-08-05 | 480 | 481 | 473 | 477 | 77,800 | 477 |
| 2025-08-04 | 473 | 478 | 471 | 478 | 68,200 | 478 |
| 2025-08-01 | 476 | 481 | 474 | 478 | 70,000 | 478 |
| 2025-07-31 | 475 | 478 | 471 | 476 | 62,700 | 476 |
| 2025-07-30 | 477 | 480 | 473 | 475 | 78,100 | 475 |
| 2025-07-29 | 484 | 487 | 475 | 478 | 102,500 | 478 |
| 2025-07-28 | 482 | 487 | 476 | 483 | 169,900 | 483 |
| 2025-07-25 | 477 | 479 | 471 | 477 | 200,900 | 477 |
| 2025-07-24 | 469 | 476 | 464 | 470 | 199,800 | 470 |
| 2025-07-23 | 455 | 470 | 454 | 466 | 388,000 | 466 |
| 2025-07-22 | 437 | 440 | 435 | 439 | 31,100 | 439 |
| 2025-07-18 | 439 | 439 | 435 | 436 | 27,200 | 436 |
| 2025-07-17 | 437 | 442 | 435 | 438 | 57,900 | 438 |
| 2025-07-16 | 433 | 442 | 433 | 437 | 38,400 | 437 |
| 2025-07-15 | 446 | 446 | 434 | 435 | 89,100 | 435 |
| 2025-07-14 | 449 | 449 | 446 | 446 | 22,800 | 446 |
| 2025-07-11 | 451 | 455 | 449 | 449 | 32,800 | 449 |
| 2025-07-10 | 453 | 453 | 449 | 450 | 31,800 | 450 |
| 2025-07-09 | 446 | 452 | 445 | 449 | 39,600 | 449 |
| 2025-07-08 | 442 | 445 | 441 | 445 | 20,300 | 445 |
| 2025-07-07 | 441 | 442 | 437 | 440 | 38,100 | 440 |
| 2025-07-04 | 449 | 449 | 442 | 442 | 33,900 | 442 |
| 2025-07-03 | 442 | 447 | 438 | 446 | 63,200 | 446 |
| 2025-07-02 | 444 | 446 | 442 | 444 | 29,200 | 444 |
| 2025-07-01 | 445 | 446 | 439 | 446 | 70,200 | 446 |
| 2025-06-30 | 446 | 451 | 445 | 446 | 56,700 | 446 |
| 2025-06-27 | 452 | 453 | 439 | 442 | 95,200 | 442 |
| 2025-06-26 | 457 | 461 | 449 | 450 | 73,100 | 450 |
| 2025-06-25 | 465 | 465 | 456 | 456 | 56,900 | 456 |
| 2025-06-24 | 459 | 464 | 459 | 462 | 31,000 | 462 |
| 2025-06-23 | 458 | 462 | 453 | 458 | 59,900 | 458 |
| 2025-06-20 | 468 | 468 | 460 | 460 | 64,800 | 460 |
| 2025-06-19 | 471 | 473 | 466 | 466 | 27,700 | 466 |
| 2025-06-18 | 473 | 476 | 472 | 472 | 16,400 | 472 |
| 2025-06-17 | 473 | 479 | 473 | 473 | 36,000 | 473 |
| 2025-06-16 | 464 | 477 | 464 | 475 | 61,700 | 475 |
| 2025-06-13 | 467 | 472 | 461 | 465 | 209,900 | 465 |
| 2025-06-12 | 477 | 480 | 468 | 470 | 88,900 | 470 |
| 2025-06-11 | 471 | 476 | 468 | 476 | 80,000 | 476 |
| 2025-06-10 | 468 | 477 | 467 | 469 | 186,200 | 469 |
| 2025-06-09 | 468 | 473 | 466 | 467 | 136,500 | 467 |
| 2025-06-06 | 455 | 462 | 452 | 462 | 81,300 | 462 |
| 2025-06-05 | 443 | 462 | 443 | 454 | 291,800 | 454 |
| 2025-06-04 | 444 | 446 | 443 | 443 | 24,600 | 443 |
| 2025-06-03 | 446 | 447 | 440 | 445 | 40,400 | 445 |
| 2025-06-02 | 446 | 447 | 441 | 444 | 69,900 | 444 |
| 2025-05-30 | 443 | 450 | 443 | 447 | 91,300 | 447 |
| 2025-05-29 | 445 | 445 | 438 | 442 | 96,000 | 442 |
| 2025-05-28 | 437 | 446 | 436 | 446 | 74,800 | 446 |
| 2025-05-27 | 434 | 440 | 434 | 434 | 80,900 | 434 |
| 2025-05-26 | 433 | 437 | 430 | 434 | 94,300 | 434 |
| 2025-05-23 | 428 | 433 | 427 | 433 | 103,400 | 433 |
| 2025-05-22 | 413 | 431 | 412 | 427 | 148,100 | 427 |
| 2025-05-21 | 416 | 418 | 410 | 417 | 86,100 | 417 |
| 2025-05-20 | 414 | 418 | 413 | 416 | 72,900 | 416 |
| 2025-05-19 | 408 | 417 | 407 | 414 | 71,000 | 414 |
| 2025-05-16 | 413 | 414 | 404 | 409 | 195,900 | 409 |
| 2025-05-15 | 414 | 416 | 409 | 413 | 145,000 | 413 |
| 2025-05-14 | 415 | 415 | 406 | 413 | 71,400 | 413 |
| 2025-05-13 | 409 | 413 | 405 | 409 | 104,900 | 409 |
| 2025-05-12 | 399 | 408 | 399 | 408 | 109,800 | 408 |
| 2025-05-09 | 393 | 401 | 393 | 396 | 67,000 | 396 |
| 2025-05-08 | 391 | 395 | 387 | 392 | 129,700 | 392 |
| 2025-05-07 | 392 | 395 | 390 | 391 | 85,800 | 391 |
| 2025-05-02 | 392 | 392 | 387 | 390 | 107,600 | 390 |
| 2025-05-01 | 397 | 398 | 392 | 393 | 92,300 | 393 |
| 2025-04-30 | 399 | 404 | 394 | 397 | 295,500 | 397 |
| 2025-04-28 | 392 | 455 | 392 | 401 | 2,891,600 | 401 |
| 2025-04-25 | 382 | 384 | 378 | 384 | 57,500 | 384 |
| 2025-04-24 | 381 | 383 | 378 | 380 | 37,200 | 380 |
| 2025-04-23 | 379 | 383 | 377 | 380 | 42,400 | 380 |
| 2025-04-22 | 376 | 381 | 375 | 378 | 41,600 | 378 |
| 2025-04-21 | 382 | 385 | 379 | 381 | 38,800 | 381 |
| 2025-04-18 | 374 | 385 | 373 | 382 | 63,200 | 382 |
| 2025-04-17 | 371 | 374 | 366 | 372 | 55,900 | 372 |
| 2025-04-16 | 371 | 379 | 364 | 371 | 251,200 | 371 |
| 2025-04-15 | 368 | 372 | 361 | 369 | 71,500 | 369 |
| 2025-04-14 | 373 | 374 | 366 | 366 | 108,600 | 366 |
| 2025-04-11 | 359 | 369 | 350 | 369 | 121,000 | 369 |
| 2025-04-10 | 375 | 387 | 358 | 372 | 706,000 | 372 |
| 2025-04-09 | 361 | 362 | 332 | 339 | 563,600 | 339 |
| 2025-04-08 | 352 | 368 | 352 | 363 | 144,300 | 363 |
| 2025-04-07 | 348 | 350 | 331 | 334 | 273,700 | 334 |
| 2025-04-04 | 384 | 386 | 364 | 372 | 266,200 | 372 |
| 2025-04-03 | 392 | 400 | 390 | 396 | 144,200 | 396 |
| 2025-04-02 | 406 | 407 | 402 | 404 | 56,000 | 404 |
| 2025-04-01 | 413 | 415 | 408 | 408 | 114,300 | 408 |
| 2025-03-31 | 420 | 420 | 412 | 413 | 127,000 | 413 |
| 2025-03-28 | 430 | 433 | 423 | 425 | 72,500 | 425 |
| 2025-03-27 | 434 | 440 | 431 | 439 | 70,900 | 439 |
| 2025-03-26 | 440 | 440 | 434 | 436 | 43,800 | 436 |
| 2025-03-25 | 436 | 440 | 433 | 439 | 73,600 | 439 |
| 2025-03-24 | 446 | 446 | 436 | 436 | 59,100 | 436 |
| 2025-03-21 | 433 | 449 | 433 | 445 | 133,100 | 445 |
| 2025-03-19 | 442 | 442 | 437 | 438 | 44,800 | 438 |
| 2025-03-18 | 441 | 445 | 436 | 442 | 80,400 | 442 |
| 2025-03-17 | 437 | 440 | 431 | 440 | 64,900 | 440 |
| 2025-03-14 | 427 | 434 | 426 | 434 | 99,100 | 434 |
| 2025-03-13 | 428 | 430 | 424 | 426 | 59,700 | 426 |
| 2025-03-12 | 424 | 426 | 422 | 426 | 31,000 | 426 |
| 2025-03-11 | 422 | 427 | 411 | 427 | 158,900 | 427 |
| 2025-03-10 | 424 | 428 | 422 | 425 | 49,600 | 425 |
| 2025-03-07 | 429 | 429 | 419 | 424 | 93,600 | 424 |
| 2025-03-06 | 430 | 432 | 423 | 430 | 62,400 | 430 |
| 2025-03-05 | 430 | 434 | 427 | 428 | 59,900 | 428 |
| 2025-03-04 | 432 | 436 | 427 | 431 | 99,700 | 431 |
| 2025-03-03 | 434 | 435 | 428 | 433 | 98,600 | 433 |
| 2025-02-28 | 423 | 427 | 419 | 420 | 55,000 | 420 |
| 2025-02-27 | 421 | 427 | 421 | 423 | 53,900 | 423 |
| 2025-02-26 | 421 | 426 | 416 | 421 | 80,600 | 421 |
| 2025-02-25 | 430 | 432 | 421 | 422 | 74,700 | 422 |
| 2025-02-21 | 431 | 435 | 425 | 431 | 142,600 | 431 |
| 2025-02-20 | 443 | 448 | 431 | 436 | 234,500 | 436 |
| 2025-02-19 | 428 | 443 | 428 | 442 | 208,800 | 442 |
| 2025-02-18 | 428 | 433 | 425 | 428 | 193,700 | 428 |
| 2025-02-17 | 410 | 433 | 410 | 431 | 828,800 | 431 |
| 2025-02-14 | 379 | 380 | 373 | 373 | 130,700 | 373 |
| 2025-02-13 | 379 | 382 | 378 | 382 | 104,900 | 382 |
| 2025-02-12 | 374 | 380 | 374 | 376 | 108,400 | 376 |
| 2025-02-10 | 371 | 378 | 371 | 371 | 133,000 | 371 |
| 2025-02-07 | 371 | 373 | 369 | 370 | 69,800 | 370 |
| 2025-02-06 | 366 | 376 | 366 | 373 | 144,000 | 373 |
| 2025-02-05 | 362 | 366 | 362 | 365 | 62,300 | 365 |
| 2025-02-04 | 362 | 363 | 358 | 362 | 59,900 | 362 |
| 2025-02-03 | 361 | 361 | 359 | 361 | 63,900 | 361 |
| 2025-01-31 | 364 | 364 | 359 | 362 | 158,500 | 362 |
| 2025-01-30 | 373 | 373 | 361 | 361 | 465,900 | 361 |
| 2025-01-29 | 373 | 377 | 373 | 376 | 48,700 | 376 |
| 2025-01-28 | 371 | 374 | 369 | 371 | 51,900 | 371 |
| 2025-01-27 | 374 | 379 | 373 | 375 | 95,400 | 375 |
| 2025-01-24 | 372 | 375 | 370 | 372 | 60,200 | 372 |
| 2025-01-23 | 372 | 375 | 370 | 371 | 52,900 | 371 |
| 2025-01-22 | 365 | 372 | 365 | 372 | 101,200 | 372 |
| 2025-01-21 | 365 | 365 | 361 | 363 | 45,200 | 363 |
| 2025-01-20 | 360 | 364 | 359 | 364 | 64,000 | 364 |
| 2025-01-17 | 356 | 360 | 354 | 357 | 73,100 | 357 |
| 2025-01-16 | 368 | 368 | 357 | 359 | 135,700 | 359 |
| 2025-01-15 | 367 | 368 | 363 | 367 | 66,400 | 367 |
| 2025-01-14 | 370 | 370 | 363 | 364 | 86,800 | 364 |
| 2025-01-10 | 371 | 373 | 370 | 372 | 35,000 | 372 |
| 2025-01-09 | 377 | 384 | 369 | 369 | 150,500 | 369 |
| 2025-01-08 | 371 | 373 | 368 | 369 | 61,600 | 369 |
| 2025-01-07 | 374 | 375 | 370 | 372 | 44,300 | 372 |
| 2025-01-06 | 374 | 374 | 370 | 370 | 58,300 | 370 |
分割・併合履歴 ： なし