7727 (株)オーバルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	486	498	484	496	215,600	496
2023-12-28	479	490	477	489	133,900	489
2023-12-27	470	483	470	483	157,000	483
2023-12-26	473	484	471	473	143,700	473
2023-12-25	477	478	468	471	129,000	471
2023-12-22	466	482	466	475	166,400	475
2023-12-21	466	477	463	463	119,900	463
2023-12-20	461	469	460	469	153,000	469
2023-12-19	450	460	447	459	96,500	459
2023-12-18	455	455	447	450	113,300	450
2023-12-15	449	457	448	455	80,700	455
2023-12-14	457	461	448	449	160,200	449
2023-12-13	452	463	452	455	101,000	455
2023-12-12	451	453	445	452	100,600	452
2023-12-11	451	455	446	447	138,900	447
2023-12-08	464	469	449	451	190,100	451
2023-12-07	464	465	455	462	124,000	462
2023-12-06	463	470	461	464	126,400	464
2023-12-05	477	478	464	465	135,300	465
2023-12-04	479	484	476	479	94,300	479
2023-12-01	485	485	473	474	102,200	474
2023-11-30	471	489	471	486	188,900	486
2023-11-29	464	470	460	469	115,300	469
2023-11-28	485	485	464	466	277,800	466
2023-11-27	487	491	475	481	175,800	481
2023-11-24	489	497	484	484	178,600	484
2023-11-22	485	488	477	485	185,900	485
2023-11-21	489	497	485	488	176,700	488
2023-11-20	490	495	484	485	282,000	485
2023-11-17	472	500	471	500	441,900	500
2023-11-16	473	482	464	475	276,300	475
2023-11-15	475	485	466	472	446,600	472
2023-11-14	479	492	473	476	600,700	476
2023-11-13	439	482	436	471	1,567,900	471
2023-11-10	415	432	410	432	391,800	432
2023-11-09	408	421	403	420	191,000	420
2023-11-08	421	421	405	406	276,100	406
2023-11-07	434	437	420	420	253,900	420
2023-11-06	435	437	429	431	129,900	431
2023-11-02	428	433	425	433	187,000	433
2023-11-01	441	444	429	429	208,700	429
2023-10-31	431	437	426	437	199,900	437
2023-10-30	448	450	429	429	516,300	429
2023-10-27	445	453	443	448	358,000	448
2023-10-26	441	447	435	440	499,800	440
2023-10-25	439	454	437	445	882,600	445
2023-10-24	420	435	412	434	597,300	434
2023-10-23	425	435	420	422	423,000	422
2023-10-20	415	426	411	425	172,200	425
2023-10-19	411	420	410	418	147,200	418
2023-10-18	410	419	410	418	92,300	418
2023-10-17	406	413	404	412	124,400	412
2023-10-16	404	408	397	407	192,300	407
2023-10-13	414	417	406	406	199,700	406
2023-10-12	417	421	413	421	138,900	421
2023-10-11	422	425	419	423	93,700	423
2023-10-10	416	424	416	424	82,300	424
2023-10-06	414	420	414	416	126,700	416
2023-10-05	399	412	399	411	154,800	411
2023-10-04	407	409	396	396	291,300	396
2023-10-03	429	429	417	417	284,900	417
2023-10-02	435	446	433	434	211,500	434
2023-09-29	426	441	426	433	223,600	433
2023-09-28	429	435	426	427	117,400	427
2023-09-27	432	435	428	435	102,900	435
2023-09-26	428	435	421	433	161,600	433
2023-09-25	425	427	424	426	133,500	426
2023-09-22	416	428	416	427	111,700	427
2023-09-21	419	423	416	418	119,100	418
2023-09-20	424	425	417	417	158,300	417
2023-09-19	428	431	421	423	265,200	423
2023-09-15	442	443	434	435	140,600	435
2023-09-14	438	445	438	441	142,100	441
2023-09-13	436	441	434	438	97,900	438
2023-09-12	436	442	435	438	106,300	438
2023-09-11	440	445	432	435	146,500	435
2023-09-08	437	444	437	441	171,000	441
2023-09-07	445	445	435	437	172,900	437
2023-09-06	451	451	444	445	227,200	445
2023-09-05	439	450	438	450	361,700	450
2023-09-04	439	441	436	436	125,200	436
2023-09-01	439	439	430	436	203,600	436
2023-08-31	435	442	434	439	189,500	439
2023-08-30	438	438	431	434	129,100	434
2023-08-29	425	437	425	433	285,600	433
2023-08-28	421	426	421	424	100,000	424
2023-08-25	416	427	416	420	290,700	420
2023-08-24	431	431	417	417	238,900	417
2023-08-23	422	428	420	427	257,800	427
2023-08-22	415	425	415	421	400,700	421
2023-08-21	403	420	402	415	553,300	415
2023-08-18	406	414	400	403	264,300	403
2023-08-17	408	412	401	409	227,300	409
2023-08-16	400	410	398	406	324,700	406
2023-08-15	411	414	400	402	422,000	402
2023-08-14	398	417	393	408	867,600	408
2023-08-10	371	386	366	383	403,600	383
2023-08-09	373	374	369	371	184,600	371
2023-08-08	381	381	373	375	133,400	375
2023-08-07	372	381	369	381	178,000	381
2023-08-04	378	380	373	373	173,200	373
2023-08-03	388	388	376	377	296,200	377
2023-08-02	393	394	389	390	139,600	390
2023-08-01	396	397	392	394	204,200	394
2023-07-31	396	398	391	397	154,900	397
2023-07-28	398	400	390	393	358,700	393
2023-07-27	395	400	394	399	106,400	399
2023-07-26	397	400	393	398	119,400	398
2023-07-25	389	398	389	394	173,300	394
2023-07-24	387	390	386	388	96,700	388
2023-07-21	390	391	385	386	114,700	386
2023-07-20	391	396	391	392	75,100	392
2023-07-19	386	394	386	394	141,600	394
2023-07-18	385	389	382	383	117,800	383
2023-07-14	391	395	385	385	167,600	385
2023-07-13	388	394	387	392	121,000	392
2023-07-12	400	400	390	392	165,800	392
2023-07-11	403	407	395	396	228,000	396
2023-07-10	401	405	400	401	122,100	401
2023-07-07	394	408	391	402	229,800	402
2023-07-06	403	407	395	395	304,300	395
2023-07-05	406	407	400	405	142,400	405
2023-07-04	409	411	405	406	107,800	406
2023-07-03	414	416	408	410	143,200	410
2023-06-30	413	416	410	414	159,500	414
2023-06-29	407	415	403	413	247,600	413
2023-06-28	404	409	404	406	140,300	406
2023-06-27	403	406	396	403	173,600	403
2023-06-26	406	411	400	402	178,800	402
2023-06-23	413	416	403	407	225,200	407
2023-06-22	413	417	408	412	222,500	412
2023-06-21	417	419	414	415	68,600	415
2023-06-20	417	420	412	418	166,100	418
2023-06-19	419	421	412	418	304,300	418
2023-06-16	414	419	412	417	265,600	417
2023-06-15	407	413	403	411	309,600	411
2023-06-14	401	411	397	407	354,700	407
2023-06-13	406	408	395	398	324,300	398
2023-06-12	400	406	394	405	228,300	405
2023-06-09	398	401	393	400	245,200	400
2023-06-08	398	399	391	394	165,600	394
2023-06-07	407	409	394	398	349,200	398
2023-06-06	387	404	386	402	407,400	402
2023-06-05	384	388	381	387	155,900	387
2023-06-02	375	380	371	379	174,400	379
2023-06-01	376	379	372	375	183,700	375
2023-05-31	384	385	374	376	260,900	376
2023-05-30	379	384	372	384	289,900	384
2023-05-29	389	391	380	381	142,900	381
2023-05-26	385	390	379	385	277,700	385
2023-05-25	389	392	378	386	475,600	386
2023-05-24	387	397	387	389	252,000	389
2023-05-23	405	406	386	390	1,020,000	390
2023-05-22	401	404	397	403	231,100	403
2023-05-19	405	406	399	403	338,000	403
2023-05-18	403	407	397	407	476,400	407
2023-05-17	410	412	398	403	862,400	403
2023-05-16	439	440	411	412	1,415,300	412
2023-05-15	427	443	423	442	570,800	442
2023-05-12	436	445	430	434	637,600	434
2023-05-11	437	437	426	430	426,600	430
2023-05-10	447	449	436	440	480,300	440
2023-05-09	449	455	442	450	460,000	450
2023-05-08	449	449	438	448	401,400	448
2023-05-02	447	453	437	442	535,200	442
2023-05-01	431	458	428	446	2,052,500	446
2023-04-28	429	431	421	429	241,200	429
2023-04-27	428	433	423	428	306,400	428
2023-04-26	420	439	415	431	389,000	431
2023-04-25	428	439	423	425	442,000	425
2023-04-24	407	429	402	426	580,800	426
2023-04-21	415	419	402	404	575,400	404
2023-04-20	420	429	415	422	390,700	422
2023-04-19	441	443	419	424	752,000	424
2023-04-18	448	455	445	447	278,400	447
2023-04-17	456	456	441	448	398,800	448
2023-04-14	474	476	449	456	703,700	456
2023-04-13	444	469	426	459	795,700	459
2023-04-12	458	458	442	444	332,600	444
2023-04-11	458	465	446	453	664,200	453
2023-04-10	435	460	433	456	807,400	456
2023-04-07	434	438	418	432	606,700	432
2023-04-06	405	440	402	428	1,337,200	428
2023-04-05	410	414	405	410	211,900	410
2023-04-04	417	417	409	414	288,800	414
2023-04-03	405	413	396	413	408,500	413
2023-03-31	430	431	401	409	766,800	409
2023-03-30	440	449	421	430	640,500	430
2023-03-29	444	446	430	442	318,600	442
2023-03-28	449	464	440	442	281,200	442
2023-03-27	469	484	444	446	569,900	446
2023-03-24	461	472	454	470	147,200	470
2023-03-23	449	459	446	459	97,600	459
2023-03-22	447	454	444	451	162,000	451
2023-03-20	448	452	434	439	247,700	439
2023-03-17	452	456	447	451	89,400	451
2023-03-16	443	450	439	447	113,400	447
2023-03-15	459	463	455	455	95,300	455
2023-03-14	468	468	448	451	239,300	451
2023-03-13	474	475	462	472	170,200	472
2023-03-10	480	486	478	482	131,900	482
2023-03-09	494	497	486	488	103,700	488
2023-03-08	490	496	484	492	131,600	492
2023-03-07	499	502	485	487	220,500	487
2023-03-06	497	505	489	500	212,000	500
2023-03-03	482	495	481	493	242,500	493
2023-03-02	479	485	470	480	220,800	480
2023-03-01	485	485	476	481	157,000	481
2023-02-28	480	489	480	482	142,300	482
2023-02-27	497	503	473	478	628,600	478
2023-02-24	510	515	484	489	417,000	489
2023-02-22	477	514	472	511	626,100	511
2023-02-21	471	481	469	478	169,800	478
2023-02-20	458	477	458	468	219,400	468
2023-02-17	462	465	457	457	101,900	457
2023-02-16	463	469	463	469	158,000	469
2023-02-15	455	465	455	459	115,300	459
2023-02-14	447	463	447	456	182,500	456
2023-02-13	460	460	441	445	273,000	445
2023-02-10	458	465	447	465	172,500	465
2023-02-09	462	462	456	458	91,400	458
2023-02-08	455	464	452	461	174,900	461
2023-02-07	478	478	454	457	386,900	457
2023-02-06	481	491	461	471	1,585,700	471
2023-02-03	426	436	425	433	100,800	433
2023-02-02	432	433	428	428	61,200	428
2023-02-01	424	432	421	429	192,600	429
2023-01-31	429	429	422	422	123,600	422
2023-01-30	443	443	425	429	381,300	429
2023-01-27	438	453	437	444	399,800	444
2023-01-26	437	441	435	438	121,900	438
2023-01-25	434	442	432	437	174,000	437
2023-01-24	442	445	436	437	104,300	437
2023-01-23	434	445	433	439	138,000	439
2023-01-20	430	437	426	433	142,900	433
2023-01-19	437	437	429	432	132,700	432
2023-01-18	432	437	425	435	145,700	435
2023-01-17	434	437	430	432	86,200	432
2023-01-16	431	437	429	430	109,200	430
2023-01-13	440	445	433	435	148,300	435
2023-01-12	461	461	442	442	192,100	442
2023-01-11	452	461	449	461	163,200	461
2023-01-10	450	454	447	448	42,600	448
2023-01-06	446	451	443	450	101,000	450
2023-01-05	461	461	449	451	114,000	451
2023-01-04	468	469	457	458	119,500	458

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7727 (株)オーバル の時系列データ [2023年度]

7727 (株)オーバルの時系列データ [2023年度]