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 |
---|---|---|---|---|---|
2022/12/30 | 519 | 521 | 512 | 519 | 34,200 |
2022/12/29 | 504 | 514 | 504 | 514 | 18,300 |
2022/12/28 | 497 | 507 | 497 | 504 | 67,000 |
2022/12/27 | 499 | 505 | 499 | 502 | 23,600 |
2022/12/26 | 501 | 501 | 497 | 500 | 26,500 |
2022/12/23 | 501 | 502 | 500 | 502 | 18,700 |
2022/12/22 | 504 | 505 | 500 | 501 | 22,500 |
2022/12/21 | 510 | 510 | 503 | 503 | 37,000 |
2022/12/20 | 514 | 518 | 510 | 510 | 41,900 |
2022/12/19 | 515 | 517 | 514 | 514 | 11,900 |
2022/12/16 | 517 | 519 | 515 | 515 | 16,800 |
2022/12/15 | 517 | 525 | 517 | 521 | 21,600 |
2022/12/14 | 515 | 520 | 514 | 516 | 18,200 |
2022/12/13 | 521 | 528 | 514 | 514 | 39,700 |
2022/12/12 | 514 | 521 | 514 | 521 | 25,100 |
2022/12/09 | 512 | 516 | 512 | 513 | 10,000 |
2022/12/08 | 511 | 514 | 508 | 514 | 12,000 |
2022/12/07 | 509 | 513 | 509 | 511 | 4,300 |
2022/12/06 | 511 | 514 | 509 | 510 | 14,100 |
2022/12/05 | 512 | 516 | 512 | 512 | 7,000 |
2022/12/02 | 517 | 517 | 510 | 511 | 31,500 |
2022/12/01 | 523 | 525 | 518 | 518 | 30,900 |
2022/11/30 | 525 | 528 | 523 | 524 | 16,400 |
2022/11/29 | 535 | 535 | 523 | 525 | 38,700 |
2022/11/28 | 530 | 540 | 530 | 535 | 21,100 |
2022/11/25 | 524 | 529 | 523 | 529 | 32,000 |
2022/11/24 | 518 | 523 | 515 | 523 | 37,000 |
2022/11/22 | 519 | 519 | 512 | 515 | 24,200 |
2022/11/21 | 511 | 515 | 509 | 515 | 31,600 |
2022/11/18 | 514 | 520 | 509 | 510 | 24,900 |
2022/11/17 | 507 | 514 | 505 | 514 | 18,800 |
2022/11/16 | 505 | 505 | 502 | 504 | 9,300 |
2022/11/15 | 506 | 510 | 503 | 505 | 10,500 |
2022/11/14 | 503 | 510 | 503 | 506 | 11,400 |
2022/11/11 | 507 | 507 | 501 | 503 | 11,500 |
2022/11/10 | 502 | 503 | 500 | 501 | 18,200 |
2022/11/09 | 508 | 508 | 502 | 502 | 13,400 |
2022/11/08 | 507 | 509 | 503 | 508 | 17,800 |
2022/11/07 | 511 | 511 | 502 | 504 | 12,700 |
2022/11/04 | 508 | 508 | 502 | 502 | 32,300 |
2022/11/02 | 507 | 515 | 507 | 508 | 12,100 |
2022/11/01 | 512 | 514 | 507 | 507 | 12,400 |
2022/10/31 | 509 | 515 | 503 | 512 | 39,800 |
2022/10/28 | 505 | 511 | 501 | 505 | 131,400 |
2022/10/27 | 515 | 515 | 506 | 506 | 30,500 |
2022/10/26 | 509 | 515 | 509 | 513 | 18,000 |
2022/10/25 | 512 | 513 | 506 | 511 | 25,900 |
2022/10/24 | 511 | 511 | 502 | 507 | 35,500 |
2022/10/21 | 513 | 516 | 510 | 510 | 29,100 |
2022/10/20 | 518 | 519 | 512 | 515 | 20,800 |
2022/10/19 | 516 | 529 | 513 | 524 | 25,600 |
2022/10/18 | 520 | 528 | 516 | 517 | 45,400 |
2022/10/17 | 525 | 528 | 518 | 520 | 38,900 |
2022/10/14 | 529 | 537 | 514 | 532 | 50,600 |
2022/10/13 | 525 | 525 | 506 | 512 | 61,800 |
2022/10/12 | 537 | 538 | 523 | 531 | 40,400 |
2022/10/11 | 539 | 546 | 536 | 537 | 56,000 |
2022/10/07 | 562 | 566 | 555 | 556 | 15,600 |
2022/10/06 | 570 | 577 | 568 | 569 | 8,500 |
2022/10/05 | 573 | 578 | 571 | 571 | 7,000 |
2022/10/04 | 560 | 572 | 560 | 572 | 17,000 |
2022/10/03 | 559 | 559 | 555 | 558 | 6,100 |
2022/09/30 | 580 | 580 | 563 | 563 | 20,000 |
2022/09/29 | 561 | 580 | 561 | 580 | 20,500 |
2022/09/28 | 554 | 564 | 543 | 564 | 35,400 |
2022/09/27 | 564 | 566 | 554 | 554 | 28,200 |
2022/09/26 | 568 | 568 | 562 | 562 | 27,400 |
2022/09/22 | 574 | 575 | 569 | 569 | 21,700 |
2022/09/21 | 579 | 579 | 575 | 575 | 14,400 |
2022/09/20 | 578 | 581 | 578 | 578 | 6,900 |
2022/09/16 | 583 | 584 | 578 | 578 | 17,500 |
2022/09/15 | 584 | 585 | 581 | 583 | 9,200 |
2022/09/14 | 586 | 587 | 584 | 584 | 18,700 |
2022/09/13 | 589 | 593 | 586 | 587 | 18,300 |
2022/09/12 | 594 | 594 | 586 | 589 | 14,800 |
2022/09/09 | 588 | 593 | 588 | 589 | 18,200 |
2022/09/08 | 589 | 593 | 589 | 592 | 9,400 |
2022/09/07 | 592 | 592 | 588 | 589 | 21,100 |
2022/09/06 | 590 | 592 | 590 | 592 | 6,400 |
2022/09/05 | 590 | 593 | 590 | 590 | 7,300 |
2022/09/02 | 593 | 593 | 590 | 590 | 13,900 |
2022/09/01 | 597 | 598 | 592 | 592 | 15,700 |
2022/08/31 | 601 | 602 | 597 | 597 | 24,000 |
2022/08/30 | 603 | 608 | 598 | 608 | 19,500 |
2022/08/29 | 600 | 601 | 597 | 597 | 15,100 |
2022/08/26 | 601 | 604 | 601 | 603 | 4,000 |
2022/08/25 | 604 | 604 | 601 | 601 | 4,800 |
2022/08/24 | 606 | 606 | 599 | 604 | 8,600 |
2022/08/23 | 603 | 605 | 599 | 599 | 9,400 |
2022/08/22 | 601 | 606 | 600 | 603 | 5,500 |
2022/08/19 | 598 | 605 | 598 | 604 | 7,500 |
2022/08/18 | 603 | 605 | 598 | 598 | 16,500 |
2022/08/17 | 606 | 608 | 605 | 605 | 9,600 |
2022/08/16 | 601 | 604 | 601 | 604 | 6,400 |
2022/08/15 | 608 | 608 | 601 | 601 | 10,500 |
2022/08/12 | 602 | 610 | 597 | 610 | 26,600 |
2022/08/10 | 597 | 598 | 593 | 597 | 3,100 |
2022/08/09 | 596 | 597 | 593 | 597 | 7,900 |
2022/08/08 | 592 | 597 | 592 | 594 | 19,200 |
2022/08/05 | 591 | 598 | 591 | 596 | 8,600 |
2022/08/04 | 597 | 597 | 593 | 593 | 8,200 |
2022/08/03 | 597 | 598 | 591 | 597 | 34,500 |
2022/08/02 | 600 | 600 | 597 | 597 | 18,300 |
2022/08/01 | 607 | 607 | 598 | 602 | 18,200 |
2022/07/29 | 602 | 603 | 600 | 603 | 22,000 |
2022/07/28 | 601 | 604 | 598 | 601 | 32,800 |
2022/07/27 | 605 | 605 | 600 | 601 | 16,400 |
2022/07/26 | 607 | 607 | 603 | 605 | 15,500 |
2022/07/25 | 604 | 608 | 603 | 608 | 23,200 |
2022/07/22 | 608 | 608 | 602 | 603 | 22,900 |
2022/07/21 | 602 | 613 | 598 | 610 | 23,900 |
2022/07/20 | 602 | 604 | 597 | 600 | 42,300 |
2022/07/19 | 608 | 609 | 598 | 600 | 47,200 |
2022/07/15 | 618 | 618 | 606 | 608 | 34,500 |
2022/07/14 | 618 | 618 | 607 | 612 | 35,800 |
2022/07/13 | 620 | 624 | 616 | 617 | 29,400 |
2022/07/12 | 634 | 640 | 630 | 631 | 34,000 |
2022/07/11 | 645 | 651 | 634 | 639 | 28,500 |
2022/07/08 | 635 | 655 | 633 | 639 | 26,600 |
2022/07/07 | 631 | 641 | 631 | 639 | 5,400 |
2022/07/06 | 636 | 642 | 631 | 631 | 10,400 |
2022/07/05 | 644 | 648 | 636 | 636 | 11,500 |
2022/07/04 | 633 | 645 | 633 | 639 | 10,700 |
2022/07/01 | 644 | 648 | 633 | 636 | 10,700 |
2022/06/30 | 642 | 656 | 642 | 648 | 27,400 |
2022/06/29 | 643 | 661 | 630 | 630 | 30,400 |
2022/06/28 | 651 | 657 | 640 | 651 | 14,600 |
2022/06/27 | 644 | 653 | 642 | 653 | 4,900 |
2022/06/24 | 650 | 653 | 643 | 645 | 14,800 |
2022/06/23 | 638 | 647 | 634 | 647 | 10,200 |
2022/06/22 | 641 | 641 | 625 | 629 | 14,200 |
2022/06/21 | 635 | 637 | 628 | 632 | 11,200 |
2022/06/20 | 657 | 657 | 629 | 629 | 12,000 |
2022/06/17 | 634 | 661 | 634 | 653 | 16,400 |
2022/06/16 | 643 | 657 | 643 | 647 | 14,200 |
2022/06/15 | 654 | 674 | 640 | 643 | 17,500 |
2022/06/14 | 671 | 677 | 655 | 661 | 25,100 |
2022/06/13 | 688 | 692 | 675 | 677 | 16,400 |
2022/06/10 | 720 | 720 | 700 | 703 | 96,000 |
2022/06/09 | 691 | 698 | 683 | 698 | 16,400 |
2022/06/08 | 679 | 705 | 679 | 691 | 37,300 |
2022/06/07 | 681 | 681 | 671 | 674 | 11,200 |
2022/06/06 | 667 | 681 | 661 | 681 | 24,900 |
2022/06/03 | 654 | 662 | 654 | 657 | 10,200 |
2022/06/02 | 648 | 658 | 648 | 655 | 12,400 |
2022/06/01 | 637 | 660 | 637 | 658 | 20,700 |
2022/05/31 | 637 | 643 | 630 | 640 | 28,400 |
2022/05/30 | 639 | 654 | 634 | 634 | 47,300 |
2022/05/27 | 632 | 633 | 623 | 633 | 9,500 |
2022/05/26 | 641 | 641 | 626 | 626 | 16,300 |
2022/05/25 | 634 | 641 | 627 | 641 | 9,400 |
2022/05/24 | 635 | 638 | 624 | 631 | 17,900 |
2022/05/23 | 630 | 639 | 627 | 639 | 11,300 |
2022/05/20 | 622 | 629 | 622 | 629 | 7,000 |
2022/05/19 | 618 | 628 | 613 | 627 | 10,600 |
2022/05/18 | 623 | 627 | 620 | 627 | 4,400 |
2022/05/17 | 632 | 632 | 615 | 623 | 17,000 |
2022/05/16 | 638 | 638 | 628 | 632 | 4,300 |
2022/05/13 | 612 | 638 | 608 | 638 | 15,700 |
2022/05/12 | 630 | 636 | 614 | 614 | 18,600 |
2022/05/11 | 636 | 636 | 627 | 629 | 15,200 |
2022/05/10 | 643 | 646 | 633 | 644 | 11,800 |
2022/05/09 | 652 | 661 | 638 | 643 | 16,400 |
2022/05/06 | 648 | 652 | 635 | 651 | 23,300 |
2022/05/02 | 658 | 663 | 648 | 648 | 19,600 |
2022/04/28 | 626 | 660 | 626 | 660 | 43,000 |
2022/04/27 | 640 | 647 | 627 | 627 | 54,700 |
2022/04/26 | 649 | 656 | 646 | 646 | 11,600 |
2022/04/25 | 650 | 650 | 640 | 640 | 21,500 |
2022/04/22 | 657 | 657 | 650 | 655 | 6,100 |
2022/04/21 | 663 | 678 | 653 | 660 | 28,400 |
2022/04/20 | 636 | 675 | 625 | 670 | 74,400 |
2022/04/19 | 634 | 635 | 627 | 627 | 7,600 |
2022/04/18 | 629 | 639 | 629 | 631 | 17,800 |
2022/04/15 | 644 | 645 | 626 | 627 | 34,200 |
2022/04/14 | 667 | 677 | 642 | 642 | 37,800 |
2022/04/13 | 665 | 689 | 659 | 677 | 71,900 |
2022/04/12 | 659 | 659 | 642 | 642 | 32,100 |
2022/04/11 | 650 | 664 | 648 | 664 | 14,400 |
2022/04/08 | 665 | 665 | 644 | 650 | 34,300 |
2022/04/07 | 668 | 678 | 661 | 661 | 21,200 |
2022/04/06 | 682 | 682 | 668 | 668 | 14,600 |
2022/04/05 | 680 | 687 | 670 | 680 | 24,000 |
2022/04/04 | 694 | 694 | 679 | 680 | 15,800 |
2022/04/01 | 707 | 707 | 690 | 696 | 17,400 |
2022/03/31 | 738 | 738 | 706 | 714 | 26,900 |
2022/03/30 | 724 | 738 | 720 | 737 | 28,300 |
2022/03/29 | 721 | 723 | 707 | 715 | 29,800 |
2022/03/28 | 728 | 728 | 716 | 723 | 11,600 |
2022/03/25 | 737 | 738 | 725 | 727 | 28,400 |
2022/03/24 | 714 | 734 | 710 | 734 | 14,300 |
2022/03/23 | 718 | 720 | 707 | 715 | 20,100 |
2022/03/22 | 705 | 718 | 704 | 717 | 17,300 |
2022/03/18 | 705 | 714 | 705 | 705 | 15,000 |
2022/03/17 | 715 | 715 | 699 | 715 | 20,300 |
2022/03/16 | 689 | 714 | 679 | 713 | 23,300 |
2022/03/15 | 681 | 689 | 675 | 688 | 35,100 |
2022/03/14 | 661 | 678 | 658 | 678 | 13,500 |
2022/03/11 | 657 | 659 | 646 | 652 | 22,800 |
2022/03/10 | 666 | 674 | 660 | 671 | 23,600 |
2022/03/09 | 669 | 680 | 652 | 653 | 14,500 |
2022/03/08 | 634 | 672 | 634 | 662 | 18,300 |
2022/03/07 | 659 | 664 | 636 | 647 | 23,600 |
2022/03/04 | 666 | 666 | 661 | 662 | 10,700 |
2022/03/03 | 670 | 671 | 666 | 666 | 7,700 |
2022/03/02 | 681 | 681 | 671 | 671 | 15,700 |
2022/03/01 | 691 | 697 | 681 | 681 | 13,100 |
2022/02/28 | 695 | 695 | 687 | 690 | 23,100 |
2022/02/25 | 696 | 698 | 690 | 693 | 27,200 |
2022/02/24 | 707 | 708 | 695 | 708 | 71,500 |
2022/02/22 | 709 | 709 | 705 | 707 | 7,000 |
2022/02/21 | 713 | 713 | 707 | 709 | 10,200 |
2022/02/18 | 711 | 718 | 711 | 713 | 6,800 |
2022/02/17 | 719 | 719 | 705 | 714 | 19,100 |
2022/02/16 | 714 | 726 | 714 | 721 | 14,400 |
2022/02/15 | 711 | 713 | 709 | 713 | 7,700 |
2022/02/14 | 714 | 714 | 710 | 711 | 9,300 |
2022/02/10 | 714 | 714 | 710 | 714 | 9,800 |
2022/02/09 | 715 | 715 | 711 | 715 | 8,200 |
2022/02/08 | 710 | 718 | 710 | 715 | 16,800 |
2022/02/07 | 707 | 715 | 705 | 710 | 14,900 |
2022/02/04 | 704 | 709 | 704 | 705 | 10,200 |
2022/02/03 | 701 | 707 | 701 | 702 | 3,900 |
2022/02/02 | 698 | 708 | 698 | 706 | 6,400 |
2022/02/01 | 710 | 716 | 692 | 698 | 17,500 |
2022/01/31 | 703 | 719 | 700 | 710 | 25,600 |
2022/01/28 | 682 | 704 | 682 | 704 | 18,800 |
2022/01/27 | 697 | 700 | 673 | 673 | 31,300 |
2022/01/26 | 689 | 698 | 688 | 694 | 9,600 |
2022/01/25 | 699 | 699 | 684 | 686 | 14,100 |
2022/01/24 | 672 | 699 | 672 | 699 | 17,200 |
2022/01/21 | 666 | 670 | 663 | 668 | 13,100 |
2022/01/20 | 661 | 677 | 661 | 666 | 13,000 |
2022/01/19 | 676 | 676 | 661 | 661 | 38,000 |
2022/01/18 | 682 | 682 | 676 | 676 | 13,500 |
2022/01/17 | 683 | 683 | 679 | 681 | 14,700 |
2022/01/14 | 682 | 691 | 682 | 682 | 24,200 |
2022/01/13 | 692 | 713 | 682 | 682 | 36,600 |
2022/01/12 | 707 | 711 | 693 | 693 | 32,300 |
2022/01/11 | 691 | 714 | 691 | 711 | 20,300 |
2022/01/07 | 702 | 708 | 691 | 691 | 43,900 |
2022/01/06 | 710 | 719 | 701 | 702 | 33,600 |
2022/01/05 | 706 | 730 | 701 | 723 | 40,500 |
2022/01/04 | 683 | 706 | 676 | 702 | 25,400 |