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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 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