日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｏｌｙｍｐｉｃグループ(8289)の株価時系列情報

Ｏｌｙｍｐｉｃグループ(8289)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 803 803 782 801 25,100
2006/12/28 794 802 790 802 19,100
2006/12/27 782 790 782 789 6,500
2006/12/26 780 785 762 780 7,600
2006/12/25 783 786 780 780 13,700
2006/12/22 788 795 785 795 6,000
2006/12/21 802 802 793 798 5,400
2006/12/20 795 802 790 802 10,500
2006/12/19 790 799 787 790 4,300
2006/12/18 805 805 798 801 3,300
2006/12/15 800 810 795 797 5,600
2006/12/14 806 806 797 801 9,500
2006/12/13 810 810 803 805 7,300
2006/12/12 807 810 800 809 7,800
2006/12/11 809 818 798 802 19,000
2006/12/08 797 805 793 797 24,900
2006/12/07 818 818 800 816 10,600
2006/12/06 806 819 797 819 14,000
2006/12/05 806 816 800 806 8,900
2006/12/04 810 815 791 813 9,500
2006/12/01 814 819 806 811 8,700
2006/11/30 808 809 791 806 29,400
2006/11/29 771 797 767 797 20,300
2006/11/28 750 772 750 755 16,600
2006/11/27 731 749 731 749 6,700
2006/11/24 763 764 730 732 12,900
2006/11/22 727 749 727 744 21,600
2006/11/21 741 742 725 727 18,900
2006/11/20 771 782 768 768 11,400
2006/11/17 786 796 780 781 9,800
2006/11/16 800 800 780 785 12,400
2006/11/15 795 800 790 793 15,000
2006/11/14 781 789 780 789 14,900
2006/11/13 796 796 781 781 11,500
2006/11/10 800 800 791 791 9,600
2006/11/09 800 803 790 791 14,700
2006/11/08 814 820 801 801 9,600
2006/11/07 814 824 809 814 5,400
2006/11/06 825 825 809 821 5,200
2006/11/02 821 829 815 826 21,200
2006/11/01 855 862 834 841 7,900
2006/10/31 851 867 840 845 36,500
2006/10/30 840 866 835 861 41,200
2006/10/27 862 862 835 841 28,100
2006/10/26 841 858 830 858 20,500
2006/10/25 820 841 818 840 22,900
2006/10/24 820 820 814 818 10,600
2006/10/23 816 820 813 813 6,200
2006/10/20 810 811 809 811 10,300
2006/10/19 829 829 808 810 13,800
2006/10/18 818 820 810 820 15,700
2006/10/17 828 828 818 821 5,900
2006/10/16 850 850 820 828 9,400
2006/10/13 817 839 817 836 6,900
2006/10/12 820 832 813 816 7,100
2006/10/11 844 855 807 811 13,500
2006/10/10 869 873 840 843 14,100
2006/10/06 872 878 866 870 11,400
2006/10/05 865 895 861 882 18,200
2006/10/04 874 877 857 860 26,600
2006/10/03 871 890 871 884 19,000
2006/10/02 875 900 865 900 16,600
2006/09/29 909 917 896 896 34,800
2006/09/28 885 898 883 898 15,100
2006/09/27 871 885 868 884 11,900
2006/09/26 880 885 859 862 13,100
2006/09/25 877 879 869 879 11,000
2006/09/22 871 874 866 867 7,300
2006/09/21 872 880 868 876 6,400
2006/09/20 871 875 870 871 10,800
2006/09/19 871 880 871 871 5,700
2006/09/15 867 877 867 870 4,700
2006/09/14 871 873 868 868 3,300
2006/09/13 876 876 868 871 6,000
2006/09/12 868 878 867 867 3,900
2006/09/11 884 884 866 868 22,700
2006/09/08 881 888 876 878 32,200
2006/09/07 900 901 883 883 26,800
2006/09/06 905 917 905 905 4,600
2006/09/05 919 919 905 907 2,900
2006/09/04 908 925 908 911 4,900
2006/09/01 911 911 902 905 2,300
2006/08/31 927 947 915 915 35,900
2006/08/30 910 918 910 917 8,500
2006/08/29 909 909 901 907 6,800
2006/08/28 912 912 900 900 9,900
2006/08/25 916 928 906 906 10,800
2006/08/24 916 916 906 907 13,600
2006/08/23 915 920 915 920 3,700
2006/08/22 915 916 901 913 6,800
2006/08/21 906 910 905 909 3,300
2006/08/18 911 918 903 914 7,300
2006/08/17 912 912 900 902 6,400
2006/08/16 915 919 902 912 13,800
2006/08/15 915 915 900 908 8,200
2006/08/14 910 915 910 915 2,900
2006/08/11 915 924 910 914 5,700
2006/08/10 919 919 907 919 5,400
2006/08/09 909 919 894 919 9,200
2006/08/08 903 908 890 900 6,700
2006/08/07 911 911 890 890 7,400
2006/08/04 915 915 903 912 1,300
2006/08/03 932 932 900 907 9,000
2006/08/02 914 931 908 931 6,800
2006/08/01 901 930 901 923 12,900
2006/07/31 928 928 905 920 25,300
2006/07/28 898 898 882 898 14,500
2006/07/27 870 880 870 880 12,500
2006/07/26 876 880 870 870 2,300
2006/07/25 889 890 873 876 8,500
2006/07/24 884 888 873 886 5,300
2006/07/21 900 900 881 884 6,200
2006/07/20 886 900 881 900 8,600
2006/07/19 875 884 860 876 10,500
2006/07/18 900 905 860 874 27,200
2006/07/14 910 916 900 900 19,800
2006/07/13 940 940 926 940 7,800
2006/07/12 951 951 930 941 6,800
2006/07/11 949 953 944 953 8,200
2006/07/10 958 958 925 946 15,800
2006/07/07 929 940 929 938 3,600
2006/07/06 942 942 911 929 9,200
2006/07/05 940 944 931 943 7,000
2006/07/04 960 960 925 950 7,700
2006/07/03 950 954 939 942 7,500
2006/06/30 969 969 941 955 23,200
2006/06/29 931 948 929 946 14,600
2006/06/28 932 941 930 931 8,100
2006/06/27 940 950 936 950 5,600
2006/06/26 957 957 933 949 5,400
2006/06/23 962 962 944 958 8,900
2006/06/22 924 957 924 957 6,600
2006/06/21 947 947 915 923 6,100
2006/06/20 947 964 940 947 40,600
2006/06/19 938 938 921 936 2,700
2006/06/16 949 949 920 926 14,500
2006/06/15 927 939 916 939 6,900
2006/06/14 906 936 906 936 19,100
2006/06/13 899 925 889 906 7,600
2006/06/12 880 909 880 904 5,400
2006/06/09 876 887 866 887 23,900
2006/06/08 900 910 880 888 14,300
2006/06/07 903 923 903 903 11,600
2006/06/06 930 945 923 923 5,200
2006/06/05 947 949 923 936 9,200
2006/06/02 932 940 915 937 14,000
2006/06/01 959 963 939 944 5,800
2006/05/31 946 950 936 950 24,100
2006/05/30 949 949 936 948 14,500
2006/05/29 970 970 948 949 13,800
2006/05/26 986 986 973 979 5,700
2006/05/25 969 969 948 966 11,900
2006/05/24 941 960 935 955 15,400
2006/05/23 930 954 930 951 9,000
2006/05/22 944 950 931 931 6,400
2006/05/19 935 935 924 934 12,500
2006/05/18 944 949 932 938 11,500
2006/05/17 940 947 930 944 11,800
2006/05/16 965 968 953 953 19,400
2006/05/15 970 976 968 970 11,800
2006/05/12 985 995 965 979 19,200
2006/05/11 1,000 1,000 980 994 9,300
2006/05/10 1,000 1,005 983 983 13,100
2006/05/09 1,024 1,030 999 1,005 31,400
2006/05/08 1,015 1,019 1,000 1,012 19,100
2006/05/02 999 1,022 992 1,004 28,900
2006/05/01 998 999 990 999 19,500
2006/04/28 999 999 990 997 54,800
2006/04/27 980 997 979 996 24,000
2006/04/26 993 993 977 990 33,800
2006/04/25 980 996 972 992 51,400
2006/04/24 951 994 937 992 68,700
2006/04/21 930 953 930 950 31,400
2006/04/20 938 944 925 925 15,200
2006/04/19 935 947 935 938 12,500
2006/04/18 930 941 930 935 10,600
2006/04/17 934 940 921 930 34,400
2006/04/14 981 991 942 942 40,800
2006/04/13 989 994 976 986 22,400
2006/04/12 1,000 1,003 992 993 29,800
2006/04/11 998 1,003 987 1,002 18,800
2006/04/10 987 996 986 996 31,900
2006/04/07 985 988 983 988 13,900
2006/04/06 977 983 965 983 21,500
2006/04/05 989 989 955 970 48,100
2006/04/04 989 990 982 989 55,000
2006/04/03 966 985 944 983 80,100
2006/03/31 932 939 926 936 45,700
2006/03/30 910 920 908 918 23,600
2006/03/29 907 908 900 905 22,000
2006/03/28 900 903 898 900 25,500
2006/03/27 877 896 877 896 49,400
2006/03/24 882 885 874 877 58,900
2006/03/23 898 899 881 881 67,200
2006/03/22 900 901 895 899 28,900
2006/03/20 900 900 895 900 16,000
2006/03/17 897 900 894 900 22,300
2006/03/16 898 902 895 896 20,000
2006/03/15 907 912 895 899 36,600
2006/03/14 917 917 891 902 28,900
2006/03/13 938 938 913 918 27,500
2006/03/10 904 938 904 928 52,200
2006/03/09 892 905 891 903 40,000
2006/03/08 906 907 892 894 36,900
2006/03/07 922 930 915 917 26,300
2006/03/06 942 943 930 931 26,700
2006/03/03 935 961 930 937 16,900
2006/03/02 941 948 938 938 11,200
2006/03/01 949 959 940 940 19,900
2006/02/28 956 960 948 949 38,600
2006/02/27 950 969 950 952 35,100
2006/02/24 963 964 945 946 44,300
2006/02/23 965 965 942 952 27,100
2006/02/22 973 990 970 970 15,500
2006/02/21 976 980 956 972 33,000
2006/02/20 986 988 980 981 16,200
2006/02/17 1,001 1,003 990 991 22,900
2006/02/16 1,000 1,005 995 996 17,200
2006/02/15 1,025 1,025 997 1,002 26,900
2006/02/14 1,039 1,039 1,002 1,020 19,600
2006/02/13 1,026 1,031 1,019 1,020 22,100
2006/02/10 1,049 1,049 1,036 1,040 6,100
2006/02/09 1,050 1,050 1,040 1,044 8,900
2006/02/08 1,051 1,057 1,040 1,040 11,700
2006/02/07 1,060 1,062 1,046 1,049 8,100
2006/02/06 1,051 1,065 1,043 1,052 11,400
2006/02/03 1,060 1,060 1,045 1,050 14,800
2006/02/02 1,062 1,068 1,050 1,056 11,100
2006/02/01 1,084 1,100 1,056 1,058 14,700
2006/01/31 1,082 1,086 1,077 1,078 34,000
2006/01/30 1,061 1,069 1,058 1,067 17,500
2006/01/27 1,050 1,055 1,049 1,055 16,900
2006/01/26 1,050 1,059 1,034 1,037 20,700
2006/01/25 1,057 1,060 1,048 1,050 16,500
2006/01/24 1,033 1,060 1,033 1,058 13,100
2006/01/23 1,030 1,055 1,030 1,031 15,400
2006/01/20 1,040 1,044 1,035 1,043 8,900
2006/01/19 1,018 1,053 1,018 1,053 13,400
2006/01/18 1,040 1,049 1,025 1,027 25,300
2006/01/17 1,054 1,064 1,048 1,048 34,000
2006/01/16 1,050 1,058 1,043 1,052 13,500
2006/01/13 1,036 1,050 1,036 1,045 16,600
2006/01/12 1,047 1,047 1,034 1,034 23,800
2006/01/11 1,042 1,048 1,035 1,039 42,800
2006/01/10 1,050 1,053 1,041 1,041 38,300
2006/01/06 1,057 1,057 1,038 1,047 30,700
2006/01/05 1,038 1,057 1,038 1,038 32,200
2006/01/04 1,049 1,055 1,030 1,042 14,300

このページの先頭へ