1. HOME >
  2. 株価時系列 >
  3. 7727 >
  4. 2020年

7727 (株)オーバル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30315322305315189,300315
2020-12-29312320307312173,600312
2020-12-28314321303312295,500312
2020-12-25327329312319248,000319
2020-12-24322331317324719,600324
2020-12-23310330310329808,200329
2020-12-223023242973061,003,800306
2020-12-21305309294296238,100296
2020-12-18303316299303391,600303
2020-12-17311319303306351,000306
2020-12-16340340305313826,700313
2020-12-153533563303321,048,700332
2020-12-143504093443596,198,200359
2020-12-113423533253341,711,700334
2020-12-103713763513531,739,300353
2020-12-093553863423673,531,000367
2020-12-0842142435636911,652,100369
2020-12-0730036829835416,196,100354
2020-12-042403032372884,278,700288
2020-12-0323023223023218,300232
2020-12-0223523723223232,300232
2020-12-0122823622623333,600233
2020-11-3023523622922922,700229
2020-11-2723924023523550,000235
2020-11-2623824123523620,500236
2020-11-2524224223523645,800236
2020-11-2423724123523753,300237
2020-11-2023423623223226,900232
2020-11-1923223923223431,300234
2020-11-1822823422823325,100233
2020-11-1723223222922914,800229
2020-11-1622823322823039,300230
2020-11-1323923923323329,000233
2020-11-1223724023523831,400238
2020-11-1123624023223853,800238
2020-11-1023023523023539,500235
2020-11-0923023422222751,500227
2020-11-0622822822522713,900227
2020-11-0522423022223025,700230
2020-11-0423023122422423,400224
2020-11-0222022321922214,600222
2020-10-3022622621821811,100218
2020-10-2922322822022615,100226
2020-10-2822522522222310,400223
2020-10-2722122721822764,200227
2020-10-262202232202227,700222
2020-10-2322222421622451,000224
2020-10-2222022021721910,500219
2020-10-2121922221822016,900220
2020-10-2021822221821932,800219
2020-10-1921622221522222,800222
2020-10-1622122521521646,300216
2020-10-1522622721021556,800215
2020-10-1422723122622620,000226
2020-10-1323323322822914,100229
2020-10-122322322302303,600230
2020-10-0923923923023212,300232
2020-10-0823923923523813,800238
2020-10-072362372322378,900237
2020-10-062422422352369,700236
2020-10-0523524423024234,900242
2020-10-0224324323723719,700237
2020-09-3024724723923926,000239
2020-09-2924424724024727,000247
2020-09-2824224524024449,100244
2020-09-2523824323424025,700240
2020-09-2423924223523733,800237
2020-09-2323824123623927,500239
2020-09-18251258238245215,400245
2020-09-1723224323124357,800243
2020-09-1623323723023226,600232
2020-09-1523023223023216,500232
2020-09-1423623622723354,300233
2020-09-11225237223237127,200237
2020-09-1022622822022143,500221
2020-09-0922123322022674,700226
2020-09-0822022221822215,000222
2020-09-0722022021721912,300219
2020-09-042192202182186,500218
2020-09-0322022222022010,100220
2020-09-0222522522022225,000222
2020-09-0121822021722010,900220
2020-08-312182182172178,600217
2020-08-2821821821621715,600217
2020-08-272202202162186,100218
2020-08-262182192172182,100218
2020-08-2522022021721814,700218
2020-08-2422022021521919,200219
2020-08-2121721921221522,400215
2020-08-202182182162175,000217
2020-08-1921922121721813,400218
2020-08-182182192172179,000217
2020-08-172202212182184,900218
2020-08-142222222202209,800220
2020-08-1322222222022212,000222
2020-08-1222622620922048,800220
2020-08-1122422722022344,600223
2020-08-0722123722023441,600234
2020-08-062202202182206,700220
2020-08-052182202182204,900220
2020-08-042192192182198,900219
2020-08-0321521821321718,900217
2020-07-3122022021521510,800215
2020-07-302202212182218,600221
2020-07-2922122121721811,400218
2020-07-282232232202216,700221
2020-07-2721722421522412,000224
2020-07-2222522521821822,500218
2020-07-2122022121221930,500219
2020-07-202232242192218,200221
2020-07-1721922321822319,500223
2020-07-162212212172183,500218
2020-07-1521822121722117,200221
2020-07-1421721721421614,500216
2020-07-1321321721221611,500216
2020-07-1021621721021050,700210
2020-07-0922022121821817,200218
2020-07-0821822121721919,000219
2020-07-0722222321822029,700220
2020-07-0622322922122152,600221
2020-07-0321623821522390,100223
2020-07-0223123122022030,100220
2020-07-0123023222722810,800228
2020-06-3023523622922910,900229
2020-06-2923923923023130,600231
2020-06-2623123122822918,000229
2020-06-2523423423023012,200230
2020-06-242362362322346,100234
2020-06-2323523723223619,200236
2020-06-222332342302347,000234
2020-06-192322332282336,200233
2020-06-182282312272319,300231
2020-06-1722823322622811,400228
2020-06-1622222822222816,200228
2020-06-1522822921922024,600220
2020-06-1222622722022728,100227
2020-06-1123723722823038,000230
2020-06-1023323823323729,600237
2020-06-0923523523223313,600233
2020-06-0823523523323530,800235
2020-06-052332332302337,200233
2020-06-0423523523123324,300233
2020-06-0323423423123420,200234
2020-06-0223023523023534,500235
2020-06-0122823022823017,100230
2020-05-2922523122522915,500229
2020-05-2822923522222895,900228
2020-05-2723023022522926,600229
2020-05-2623023022722911,700229
2020-05-2523023022722811,200228
2020-05-222292292252278,100227
2020-05-2123023022522513,200225
2020-05-2022523022323018,600230
2020-05-1922022522022515,700225
2020-05-1821722021421838,000218
2020-05-1522422620822167,300221
2020-05-1423123322122125,600221
2020-05-1323123523023525,700235
2020-05-1223423623223330,600233
2020-05-1123023522723149,400231
2020-05-0822522922422931,600229
2020-05-0722122622022620,500226
2020-05-0122122121722115,200221
2020-04-3022822922222219,700222
2020-04-2821922421922233,300222
2020-04-2722022521422048,600220
2020-04-24217261215226304,300226
2020-04-2320821720821711,300217
2020-04-222102102062079,400207
2020-04-2120621220621224,100212
2020-04-2021621621121114,300211
2020-04-1721721821321513,500215
2020-04-1620821920821721,500217
2020-04-1521221220921018,100210
2020-04-1421221621121213,800212
2020-04-132112132102124,900212
2020-04-102132142112119,000211
2020-04-0921821821221215,500212
2020-04-0821822021521815,900218
2020-04-0721922021421822,200218
2020-04-0619922019921736,100217
2020-04-0320721220120333,200203
2020-04-0221921920920929,400209
2020-04-0121123120721449,000214
2020-03-3122322321221532,000215
2020-03-3022922921922041,400220
2020-03-2723323522523370,100233
2020-03-2622423022323036,600230
2020-03-2523423622423550,200235
2020-03-2422022521822333,200223
2020-03-2321022120922036,200220
2020-03-1921521520621127,200211
2020-03-1822122121021636,100216
2020-03-1720621720321554,500215
2020-03-1620821420220634,700206
2020-03-1319520319520168,700201
2020-03-1219620319619932,700199
2020-03-1120320620020133,300201
2020-03-1019519818419753,900197
2020-03-0921622019819882,900198
2020-03-0621922021121628,700216
2020-03-0522322421922016,600220
2020-03-0420921920921820,300218
2020-03-0321521921521548,600215
2020-03-0220521720421254,100212
2020-02-2821822220620666,800206
2020-02-2722623022222227,800222
2020-02-2622523322422729,800227
2020-02-2522023522022762,000227
2020-02-2123223623223427,800234
2020-02-2023623623123132,800231
2020-02-1923623723423414,600234
2020-02-1823823823523522,000235
2020-02-1723924123823818,500238
2020-02-1424224324124323,600243
2020-02-1324624624224414,800244
2020-02-1224524824324517,500245
2020-02-1025025124424628,600246
2020-02-0725125525025418,700254
2020-02-0624525224525030,600250
2020-02-0524624924524619,700246
2020-02-0424324524224519,200245
2020-02-0323724023724018,600240
2020-01-312402432402427,800242
2020-01-3024324623823957,300239
2020-01-2924924924524516,100245
2020-01-2824225024224826,100248
2020-01-2725325424324741,200247
2020-01-2425825825425524,600255
2020-01-2325525725225740,900257
2020-01-2225626125425458,500254
2020-01-2125925925325728,300257
2020-01-2026026125825927,700259
2020-01-1725826225725852,600258
2020-01-1625525925525558,100255
2020-01-1525725825125364,800253
2020-01-1425825825125646,700256
2020-01-1024525124524921,300249
2020-01-0924424824324620,400246
2020-01-0824624624124131,700241
2020-01-0724625024524829,000248
2020-01-0624424624424613,100246

分割・併合履歴 ： なし