KabuInsight

オーバル

7727
スタンダード/精密機器/OVAL Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13809.0815.0797.0807.0-9.0-1.10%123,700
2026-03-12853.0857.0816.0816.0-43.0-5.01%123,100
2026-03-11859.0873.0854.0859.0+2.0+0.23%90,000
2026-03-10838.0873.0835.0857.0+34.0+4.13%146,500
2026-03-09849.0849.0804.0823.0-71.0-7.94%216,500
2026-03-06865.0894.0854.0894.0+28.0+3.23%181,100
2026-03-05834.0881.0834.0866.0+59.0+7.31%274,400
2026-03-04833.0863.0795.0807.0-41.0-4.83%326,600
2026-03-03895.0904.0848.0848.0-51.0-5.67%382,000
2026-03-02890.0908.0879.0899.0-16.0-1.75%302,800
2026-02-27855.0915.0855.0915.0+61.0+7.14%251,500
2026-02-26865.0874.0852.0854.0-1.0-0.12%142,400
2026-02-25853.0880.0849.0855.0+32.0+3.89%331,000
2026-02-24845.0852.0818.0823.0-18.0-2.14%258,700
2026-02-20798.0844.0794.0841.0+49.0+6.19%428,400
2026-02-19748.0800.0748.0792.0+48.0+6.45%319,500
2026-02-18749.0749.0721.0744.0-8.0-1.06%169,100
2026-02-17769.0772.0752.0752.0-20.0-2.59%117,800
2026-02-16748.0773.0733.0772.0+39.0+5.32%239,500
2026-02-13755.0758.0729.0733.0-15.0-2.01%234,300
2026-02-12750.0761.0743.0748.0-1.0-0.13%156,000
2026-02-10729.0760.0728.0749.0+26.0+3.60%145,500
2026-02-09720.0726.0712.0723.0+13.0+1.83%94,300
2026-02-06712.0712.0694.0710.0-9.0-1.25%95,800
2026-02-05718.0720.0709.0719.0+3.0+0.42%79,400
2026-02-04717.0727.0714.0716.0-3.0-0.42%55,500
2026-02-03718.0722.0708.0719.0+6.0+0.84%87,500
2026-02-02744.0744.0705.0713.0-32.0-4.30%172,300
2026-01-30743.0754.0737.0745.0-4.0-0.53%160,200
2026-01-29763.0763.0741.0749.0-6.0-0.79%114,300
2026-01-28760.0761.0749.0755.0-10.0-1.31%92,400
2026-01-27755.0767.0744.0765.0+7.0+0.92%91,300
2026-01-26779.0780.0743.0758.0-28.0-3.56%245,300
2026-01-23768.0788.0763.0786.0+17.0+2.21%271,300
2026-01-22740.0769.0732.0769.0+34.0+4.63%259,400
2026-01-21719.0741.0712.0735.0+5.0+0.68%185,500
2026-01-20715.0730.0712.0730.0+16.0+2.24%287,000
2026-01-19697.0716.0695.0714.0+20.0+2.88%266,500
2026-01-16660.0694.0660.0694.0+34.0+5.15%300,600
2026-01-15655.0667.0652.0660.0+9.0+1.38%264,100
2026-01-14645.0654.0645.0651.0+6.0+0.93%104,700
2026-01-13650.0655.0644.0645.00.00.00%97,400
2026-01-09637.0645.0637.0645.0+8.0+1.26%64,400
2026-01-08642.0643.0636.0637.0-5.0-0.78%75,000
2026-01-07622.0644.0619.0642.0+15.0+2.39%132,500
2026-01-06627.0629.0625.0627.0+7.0+1.13%37,700
2026-01-05628.0629.0618.0620.0-7.0-1.12%66,200
2025-12-30620.0633.0617.0627.0+5.0+0.80%143,200
2025-12-29614.0622.0612.0622.0+12.0+1.97%126,000
2025-12-26602.0612.0602.0610.0+5.0+0.83%66,800
2025-12-25605.0605.0600.0605.0+4.0+0.67%49,200
2025-12-24599.0603.0594.0601.0+5.0+0.84%79,500
2025-12-23590.0608.0590.0596.0+7.0+1.19%121,400
2025-12-22589.0592.0586.0589.0+5.0+0.86%61,100
2025-12-19585.0585.0579.0584.0+3.0+0.52%52,000
2025-12-18577.0588.0576.0581.0-3.0-0.51%53,300
2025-12-17580.0584.0575.0584.0+2.0+0.34%42,200
2025-12-16593.0593.0581.0582.0-13.0-2.18%91,500
2025-12-15588.0595.0586.0595.0-1.0-0.17%60,400
2025-12-12594.0598.0593.0596.0+6.0+1.02%63,200
2025-12-11602.0602.0587.0590.0-10.0-1.67%109,200
2025-12-10609.0611.0600.0600.0-7.0-1.15%59,200
2025-12-09614.0619.0605.0607.0-8.0-1.30%73,800
2025-12-08599.0615.0599.0615.0+19.0+3.19%111,800
2025-12-05597.0608.0595.0596.0+2.0+0.34%164,100
2025-12-04596.0597.0591.0594.00.00.00%74,100
2025-12-03599.0602.0594.0594.0-2.0-0.34%83,700
2025-12-02600.0612.0594.0596.00.00.00%176,600
2025-12-01600.0601.0591.0596.0-3.0-0.50%124,700
2025-11-28600.0614.0593.0599.0+13.0+2.22%384,600
2025-11-27559.0591.0559.0586.0+29.0+5.21%560,000
2025-11-26560.0560.0556.0557.0+3.0+0.54%33,900
2025-11-25564.0564.0554.0554.0-3.0-0.54%58,100
2025-11-21547.0561.0546.0557.0+4.0+0.72%136,600
2025-11-20562.0567.0552.0553.0-1.0-0.18%130,700
2025-11-19565.0565.0550.0554.0-6.0-1.07%134,300
2025-11-18570.0574.0559.0560.0-11.0-1.93%237,400
2025-11-17578.0584.0564.0571.0-64.0-10.08%580,500
2025-11-14648.0656.0632.0635.0-22.0-3.35%299,400
2025-11-13642.0658.0642.0657.0+17.0+2.66%165,400
2025-11-12632.0644.0631.0640.0+10.0+1.59%87,300
2025-11-11633.0640.0625.0630.0-3.0-0.47%74,200
2025-11-10633.0637.0628.0633.0+5.0+0.80%79,000
2025-11-07626.0634.0625.0628.0-2.0-0.32%76,500
2025-11-06630.0636.0620.0630.0+10.0+1.61%126,200
2025-11-05646.0648.0606.0620.0-28.0-4.32%299,800
2025-11-04655.0656.0646.0648.0-10.0-1.52%64,500
2025-10-31656.0658.0642.0658.00.00.00%103,900
2025-10-30624.0658.0624.0658.0+35.0+5.62%176,300
2025-10-29634.0634.0622.0623.0-10.0-1.58%64,400
2025-10-28651.0652.0629.0633.0-18.0-2.76%92,400
2025-10-27639.0660.0632.0651.0+17.0+2.68%158,300
2025-10-24625.0636.0623.0634.0+12.0+1.93%112,500
2025-10-23617.0623.0615.0622.0+2.0+0.32%61,100
2025-10-22617.0623.0615.0620.0+3.0+0.49%35,300
2025-10-21623.0624.0617.0617.0-5.0-0.80%47,000
2025-10-20606.0624.0606.0622.0+18.0+2.98%188,600
2025-10-17609.0609.0597.0604.0-8.0-1.31%72,900
2025-10-16598.0612.0596.0612.0+16.0+2.68%82,200
2025-10-15583.0597.0583.0596.0+18.0+3.11%55,800
2025-10-14591.0598.0578.0578.0-25.0-4.15%170,900
2025-10-10608.0608.0594.0603.0-7.0-1.15%79,400
2025-10-09609.0611.0601.0610.0+2.0+0.33%70,600
2025-10-08605.0616.0603.0608.0+4.0+0.66%86,300
2025-10-07604.0609.0602.0604.0-2.0-0.33%54,600
2025-10-06598.0606.0590.0606.0+12.0+2.02%111,400
2025-10-03587.0598.0587.0594.0+6.0+1.02%83,500
2025-10-02593.0593.0582.0588.0-1.0-0.17%68,400
2025-10-01594.0597.0583.0589.0-5.0-0.84%135,500
2025-09-30600.0600.0593.0594.0-9.0-1.49%100,900
2025-09-29597.0609.0597.0603.0-4.0-0.66%82,100
2025-09-26601.0613.0601.0607.00.00.00%70,300
2025-09-25618.0619.0604.0607.0-11.0-1.78%126,500
2025-09-24620.0620.0610.0618.0-3.0-0.48%93,100
2025-09-22620.0627.0615.0621.0+1.0+0.16%150,700
2025-09-19609.0625.0606.0620.0+12.0+1.97%280,500
2025-09-18600.0609.0596.0608.0+13.0+2.18%136,100
2025-09-17605.0605.0593.0595.0-10.0-1.65%169,100
2025-09-16612.0614.0604.0605.0-9.0-1.47%104,000
2025-09-12606.0614.0605.0614.0——120,100

直近120営業日分を表示