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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 466 | 483 | 466 | 470 | 105,300 | 470 |
| 2022-12-29 | 460 | 473 | 458 | 471 | 65,700 | 471 |
| 2022-12-28 | 468 | 469 | 459 | 461 | 83,900 | 461 |
| 2022-12-27 | 468 | 481 | 467 | 470 | 94,100 | 470 |
| 2022-12-26 | 455 | 466 | 452 | 461 | 110,200 | 461 |
| 2022-12-23 | 476 | 476 | 453 | 458 | 142,300 | 458 |
| 2022-12-22 | 470 | 478 | 465 | 473 | 106,900 | 473 |
| 2022-12-21 | 462 | 476 | 460 | 474 | 135,900 | 474 |
| 2022-12-20 | 482 | 485 | 457 | 462 | 250,200 | 462 |
| 2022-12-19 | 490 | 491 | 478 | 479 | 153,800 | 479 |
| 2022-12-16 | 494 | 500 | 488 | 492 | 164,700 | 492 |
| 2022-12-15 | 505 | 509 | 492 | 501 | 252,100 | 501 |
| 2022-12-14 | 506 | 514 | 502 | 510 | 97,100 | 510 |
| 2022-12-13 | 505 | 525 | 500 | 512 | 264,200 | 512 |
| 2022-12-12 | 501 | 507 | 491 | 500 | 171,400 | 500 |
| 2022-12-09 | 500 | 506 | 490 | 504 | 172,500 | 504 |
| 2022-12-08 | 484 | 495 | 477 | 492 | 191,600 | 492 |
| 2022-12-07 | 470 | 485 | 470 | 476 | 141,700 | 476 |
| 2022-12-06 | 473 | 479 | 466 | 475 | 205,200 | 475 |
| 2022-12-05 | 489 | 489 | 476 | 478 | 241,700 | 478 |
| 2022-12-02 | 493 | 496 | 484 | 493 | 260,900 | 493 |
| 2022-12-01 | 504 | 504 | 493 | 500 | 241,300 | 500 |
| 2022-11-30 | 504 | 509 | 491 | 502 | 434,700 | 502 |
| 2022-11-29 | 505 | 515 | 500 | 506 | 393,200 | 506 |
| 2022-11-28 | 560 | 587 | 481 | 505 | 2,178,400 | 505 |
| 2022-11-25 | 540 | 577 | 537 | 570 | 865,400 | 570 |
| 2022-11-24 | 530 | 543 | 520 | 535 | 427,400 | 535 |
| 2022-11-22 | 538 | 565 | 527 | 527 | 611,100 | 527 |
| 2022-11-21 | 550 | 557 | 537 | 538 | 756,200 | 538 |
| 2022-11-18 | 516 | 573 | 516 | 559 | 1,694,800 | 559 |
| 2022-11-17 | 517 | 536 | 509 | 512 | 664,200 | 512 |
| 2022-11-16 | 497 | 520 | 481 | 520 | 1,165,900 | 520 |
| 2022-11-15 | 460 | 499 | 460 | 492 | 652,400 | 492 |
| 2022-11-14 | 455 | 476 | 442 | 463 | 731,500 | 463 |
| 2022-11-11 | 443 | 445 | 434 | 444 | 269,200 | 444 |
| 2022-11-10 | 442 | 445 | 433 | 441 | 332,000 | 441 |
| 2022-11-09 | 446 | 452 | 444 | 447 | 179,100 | 447 |
| 2022-11-08 | 453 | 453 | 443 | 449 | 169,000 | 449 |
| 2022-11-07 | 450 | 452 | 438 | 445 | 186,800 | 445 |
| 2022-11-04 | 445 | 457 | 445 | 450 | 322,500 | 450 |
| 2022-11-02 | 461 | 462 | 446 | 449 | 518,600 | 449 |
| 2022-11-01 | 471 | 490 | 461 | 466 | 1,078,800 | 466 |
| 2022-10-31 | 457 | 467 | 447 | 454 | 400,100 | 454 |
| 2022-10-28 | 477 | 488 | 461 | 465 | 703,300 | 465 |
| 2022-10-27 | 490 | 496 | 475 | 478 | 615,100 | 478 |
| 2022-10-26 | 486 | 503 | 469 | 497 | 1,278,200 | 497 |
| 2022-10-25 | 440 | 490 | 436 | 480 | 1,613,800 | 480 |
| 2022-10-24 | 454 | 462 | 441 | 443 | 593,700 | 443 |
| 2022-10-21 | 428 | 476 | 426 | 470 | 1,451,000 | 470 |
| 2022-10-20 | 425 | 434 | 419 | 434 | 350,500 | 434 |
| 2022-10-19 | 433 | 440 | 422 | 430 | 336,500 | 430 |
| 2022-10-18 | 422 | 438 | 422 | 434 | 301,600 | 434 |
| 2022-10-17 | 418 | 428 | 415 | 422 | 283,000 | 422 |
| 2022-10-14 | 422 | 432 | 415 | 423 | 632,700 | 423 |
| 2022-10-13 | 443 | 473 | 428 | 430 | 1,595,400 | 430 |
| 2022-10-12 | 461 | 498 | 437 | 453 | 4,797,400 | 453 |
| 2022-10-11 | 451 | 458 | 433 | 437 | 1,269,000 | 437 |
| 2022-10-07 | 610 | 610 | 463 | 466 | 4,616,700 | 466 |
| 2022-10-06 | 510 | 510 | 510 | 510 | 30,100 | 510 |
| 2022-10-05 | 440 | 446 | 430 | 430 | 159,300 | 430 |
| 2022-10-04 | 437 | 447 | 431 | 439 | 247,900 | 439 |
| 2022-10-03 | 423 | 429 | 416 | 426 | 169,000 | 426 |
| 2022-09-30 | 431 | 437 | 423 | 431 | 222,800 | 431 |
| 2022-09-29 | 436 | 450 | 433 | 438 | 217,200 | 438 |
| 2022-09-28 | 443 | 444 | 423 | 431 | 169,200 | 431 |
| 2022-09-27 | 432 | 450 | 430 | 446 | 167,700 | 446 |
| 2022-09-26 | 433 | 436 | 423 | 427 | 188,700 | 427 |
| 2022-09-22 | 435 | 450 | 430 | 439 | 233,000 | 439 |
| 2022-09-21 | 440 | 445 | 433 | 437 | 375,400 | 437 |
| 2022-09-20 | 440 | 457 | 440 | 448 | 235,000 | 448 |
| 2022-09-16 | 454 | 455 | 439 | 440 | 196,200 | 440 |
| 2022-09-15 | 460 | 460 | 450 | 453 | 138,400 | 453 |
| 2022-09-14 | 453 | 463 | 451 | 459 | 99,400 | 459 |
| 2022-09-13 | 471 | 474 | 462 | 465 | 142,900 | 465 |
| 2022-09-12 | 472 | 477 | 467 | 468 | 151,400 | 468 |
| 2022-09-09 | 460 | 478 | 458 | 471 | 285,100 | 471 |
| 2022-09-08 | 459 | 464 | 454 | 463 | 125,900 | 463 |
| 2022-09-07 | 464 | 464 | 447 | 455 | 193,900 | 455 |
| 2022-09-06 | 467 | 474 | 461 | 466 | 143,900 | 466 |
| 2022-09-05 | 458 | 471 | 456 | 463 | 120,700 | 463 |
| 2022-09-02 | 468 | 474 | 459 | 463 | 187,100 | 463 |
| 2022-09-01 | 472 | 475 | 465 | 467 | 303,900 | 467 |
| 2022-08-31 | 487 | 491 | 475 | 480 | 303,800 | 480 |
| 2022-08-30 | 496 | 517 | 487 | 489 | 555,400 | 489 |
| 2022-08-29 | 486 | 499 | 485 | 493 | 240,700 | 493 |
| 2022-08-26 | 492 | 510 | 492 | 504 | 259,100 | 504 |
| 2022-08-25 | 502 | 505 | 493 | 493 | 288,300 | 493 |
| 2022-08-24 | 489 | 511 | 485 | 508 | 455,000 | 508 |
| 2022-08-23 | 499 | 507 | 486 | 488 | 431,700 | 488 |
| 2022-08-22 | 523 | 529 | 500 | 503 | 514,700 | 503 |
| 2022-08-19 | 513 | 530 | 507 | 523 | 526,000 | 523 |
| 2022-08-18 | 511 | 520 | 504 | 510 | 312,500 | 510 |
| 2022-08-17 | 520 | 532 | 514 | 518 | 334,000 | 518 |
| 2022-08-16 | 515 | 534 | 512 | 523 | 446,400 | 523 |
| 2022-08-15 | 530 | 537 | 504 | 508 | 730,600 | 508 |
| 2022-08-12 | 546 | 588 | 502 | 533 | 1,868,600 | 533 |
| 2022-08-10 | 555 | 581 | 542 | 546 | 1,042,800 | 546 |
| 2022-08-09 | 551 | 574 | 550 | 551 | 560,700 | 551 |
| 2022-08-08 | 546 | 583 | 534 | 559 | 839,800 | 559 |
| 2022-08-05 | 573 | 595 | 555 | 561 | 1,609,200 | 561 |
| 2022-08-04 | 620 | 648 | 555 | 583 | 4,234,400 | 583 |
| 2022-08-03 | 502 | 604 | 497 | 604 | 2,015,200 | 604 |
| 2022-08-02 | 494 | 528 | 490 | 504 | 1,768,600 | 504 |
| 2022-08-01 | 525 | 549 | 482 | 499 | 3,039,100 | 499 |
| 2022-07-29 | 555 | 555 | 555 | 555 | 79,900 | 555 |
| 2022-07-28 | 718 | 739 | 692 | 705 | 3,732,000 | 705 |
| 2022-07-27 | 688 | 754 | 647 | 715 | 6,699,000 | 715 |
| 2022-07-26 | 746 | 815 | 681 | 691 | 7,518,300 | 691 |
| 2022-07-25 | 852 | 947 | 734 | 764 | 18,118,500 | 764 |
| 2022-07-22 | 602 | 602 | 602 | 602 | 189,200 | 602 |
| 2022-07-21 | 502 | 502 | 502 | 502 | 180,600 | 502 |
| 2022-07-20 | 390 | 428 | 390 | 422 | 1,261,800 | 422 |
| 2022-07-19 | 395 | 396 | 385 | 388 | 266,600 | 388 |
| 2022-07-15 | 385 | 397 | 377 | 397 | 531,800 | 397 |
| 2022-07-14 | 372 | 392 | 368 | 386 | 558,200 | 386 |
| 2022-07-13 | 373 | 384 | 365 | 371 | 700,800 | 371 |
| 2022-07-12 | 348 | 376 | 343 | 376 | 530,600 | 376 |
| 2022-07-11 | 343 | 363 | 343 | 350 | 217,600 | 350 |
| 2022-07-08 | 348 | 367 | 343 | 343 | 673,100 | 343 |
| 2022-07-07 | 328 | 343 | 321 | 342 | 203,700 | 342 |
| 2022-07-06 | 325 | 333 | 322 | 323 | 237,600 | 323 |
| 2022-07-05 | 299 | 344 | 299 | 333 | 542,200 | 333 |
| 2022-07-04 | 294 | 305 | 289 | 303 | 59,900 | 303 |
| 2022-07-01 | 300 | 302 | 289 | 289 | 65,900 | 289 |
| 2022-06-30 | 312 | 312 | 300 | 300 | 30,400 | 300 |
| 2022-06-29 | 299 | 312 | 296 | 312 | 59,300 | 312 |
| 2022-06-28 | 295 | 304 | 295 | 304 | 28,400 | 304 |
| 2022-06-27 | 295 | 298 | 294 | 297 | 17,900 | 297 |
| 2022-06-24 | 290 | 294 | 287 | 293 | 38,000 | 293 |
| 2022-06-23 | 295 | 297 | 289 | 290 | 40,100 | 290 |
| 2022-06-22 | 303 | 305 | 295 | 295 | 28,900 | 295 |
| 2022-06-21 | 297 | 303 | 297 | 303 | 27,400 | 303 |
| 2022-06-20 | 305 | 305 | 295 | 297 | 52,600 | 297 |
| 2022-06-17 | 301 | 308 | 301 | 305 | 41,200 | 305 |
| 2022-06-16 | 311 | 314 | 304 | 305 | 52,400 | 305 |
| 2022-06-15 | 311 | 311 | 308 | 309 | 53,300 | 309 |
| 2022-06-14 | 309 | 318 | 308 | 315 | 46,500 | 315 |
| 2022-06-13 | 310 | 313 | 306 | 309 | 91,300 | 309 |
| 2022-06-10 | 314 | 317 | 312 | 312 | 39,600 | 312 |
| 2022-06-09 | 321 | 323 | 317 | 318 | 38,200 | 318 |
| 2022-06-08 | 328 | 334 | 320 | 321 | 79,100 | 321 |
| 2022-06-07 | 325 | 328 | 323 | 326 | 33,300 | 326 |
| 2022-06-06 | 313 | 323 | 313 | 321 | 35,500 | 321 |
| 2022-06-03 | 320 | 321 | 313 | 315 | 44,400 | 315 |
| 2022-06-02 | 322 | 323 | 320 | 321 | 23,600 | 321 |
| 2022-06-01 | 324 | 327 | 323 | 326 | 29,400 | 326 |
| 2022-05-31 | 327 | 328 | 323 | 324 | 57,000 | 324 |
| 2022-05-30 | 319 | 327 | 318 | 327 | 86,100 | 327 |
| 2022-05-27 | 321 | 322 | 317 | 317 | 34,000 | 317 |
| 2022-05-26 | 325 | 325 | 316 | 317 | 39,500 | 317 |
| 2022-05-25 | 323 | 323 | 312 | 321 | 50,300 | 321 |
| 2022-05-24 | 323 | 323 | 314 | 318 | 63,400 | 318 |
| 2022-05-23 | 332 | 335 | 324 | 324 | 76,000 | 324 |
| 2022-05-20 | 318 | 333 | 317 | 330 | 129,000 | 330 |
| 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
