オリンパス(7733)の株価時系列情報
オリンパス(7733)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,937 | 1,965 | 1,853 | 1,853 | 5,457,400 |
| 2026/02/12 | 1,976 | 1,986 | 1,946 | 1,955 | 2,849,800 |
| 2026/02/10 | 1,938 | 1,986 | 1,927 | 1,975 | 3,298,800 |
| 2026/02/09 | 1,987 | 1,988 | 1,926 | 1,939 | 5,542,300 |
| 2026/02/06 | 1,851 | 1,905 | 1,828 | 1,886 | 3,587,500 |
| 2026/02/05 | 1,886 | 1,891 | 1,854 | 1,859 | 3,303,200 |
| 2026/02/04 | 1,865 | 1,880 | 1,857 | 1,860 | 2,085,300 |
| 2026/02/03 | 1,863 | 1,891 | 1,856 | 1,886 | 2,848,100 |
| 2026/02/02 | 1,881 | 1,894 | 1,852 | 1,864 | 2,953,800 |
| 2026/01/30 | 1,829 | 1,849 | 1,822 | 1,841 | 3,116,600 |
| 2026/01/29 | 1,801 | 1,846 | 1,801 | 1,839 | 3,403,600 |
| 2026/01/28 | 1,810 | 1,841 | 1,807 | 1,821 | 4,117,800 |
| 2026/01/27 | 1,835 | 1,859 | 1,818 | 1,854 | 3,771,600 |
| 2026/01/26 | 1,846 | 1,861 | 1,827 | 1,847 | 3,993,900 |
| 2026/01/23 | 1,909 | 1,917 | 1,887 | 1,901 | 2,286,000 |
| 2026/01/22 | 1,917 | 1,919 | 1,881 | 1,885 | 3,879,000 |
| 2026/01/21 | 1,905 | 1,905 | 1,862 | 1,879 | 3,436,400 |
| 2026/01/20 | 1,950 | 1,953 | 1,913 | 1,916 | 4,703,700 |
| 2026/01/19 | 2,023 | 2,027 | 1,971 | 1,994 | 3,092,200 |
| 2026/01/16 | 2,037 | 2,073 | 2,035 | 2,043 | 2,415,200 |
| 2026/01/15 | 2,098 | 2,110 | 2,064 | 2,073 | 3,420,100 |
| 2026/01/14 | 2,093 | 2,137 | 2,078 | 2,113 | 3,285,900 |
| 2026/01/13 | 2,112 | 2,130 | 2,063 | 2,072 | 4,090,500 |
| 2026/01/09 | 2,080 | 2,111 | 2,079 | 2,086 | 3,417,100 |
| 2026/01/08 | 2,083 | 2,110 | 2,074 | 2,088 | 2,569,800 |
| 2026/01/07 | 2,073 | 2,098 | 2,049 | 2,093 | 2,522,200 |
| 2026/01/06 | 2,049 | 2,075 | 2,041 | 2,075 | 2,981,300 |
| 2026/01/05 | 2,002 | 2,045 | 1,993 | 2,035 | 2,784,900 |
| 2025/12/30 | 1,982 | 2,000 | 1,980 | 1,985 | 1,966,200 |
| 2025/12/29 | 1,994 | 1,998 | 1,977 | 1,987 | 3,846,200 |
| 2025/12/26 | 1,992 | 1,997 | 1,981 | 1,990 | 1,216,600 |
| 2025/12/25 | 1,986 | 1,986 | 1,968 | 1,981 | 834,500 |
| 2025/12/24 | 2,005 | 2,008 | 1,965 | 1,979 | 1,533,600 |
| 2025/12/23 | 1,985 | 2,008 | 1,985 | 1,997 | 1,708,600 |
| 2025/12/22 | 1,985 | 1,996 | 1,967 | 1,994 | 2,001,900 |
| 2025/12/19 | 1,965 | 1,999 | 1,961 | 1,992 | 3,853,300 |
| 2025/12/18 | 2,004 | 2,011 | 1,982 | 1,991 | 2,244,900 |
| 2025/12/17 | 2,007 | 2,014 | 1,990 | 1,998 | 2,085,200 |
| 2025/12/16 | 2,034 | 2,038 | 2,011 | 2,011 | 2,782,200 |
| 2025/12/15 | 2,042 | 2,044 | 2,015 | 2,034 | 1,485,800 |
| 2025/12/12 | 2,052 | 2,058 | 2,010 | 2,045 | 3,516,100 |
| 2025/12/11 | 2,023 | 2,027 | 1,998 | 2,015 | 2,321,800 |
| 2025/12/10 | 2,049 | 2,080 | 2,018 | 2,018 | 3,104,000 |
| 2025/12/09 | 2,041 | 2,070 | 2,040 | 2,064 | 2,329,200 |
| 2025/12/08 | 2,055 | 2,088 | 2,035 | 2,079 | 2,823,900 |
| 2025/12/05 | 2,032 | 2,070 | 2,020 | 2,028 | 2,312,100 |
| 2025/12/04 | 1,999 | 2,046 | 1,984 | 2,046 | 2,534,200 |
| 2025/12/03 | 2,019 | 2,037 | 1,994 | 2,004 | 2,910,100 |
| 2025/12/02 | 2,075 | 2,075 | 2,020 | 2,037 | 2,668,200 |
| 2025/12/01 | 2,100 | 2,107 | 2,060 | 2,065 | 2,629,800 |
| 2025/11/28 | 2,100 | 2,108 | 2,095 | 2,100 | 2,462,100 |
| 2025/11/27 | 2,100 | 2,118 | 2,099 | 2,109 | 1,782,800 |
| 2025/11/26 | 2,080 | 2,125 | 2,079 | 2,116 | 3,817,200 |
| 2025/11/25 | 2,100 | 2,118 | 2,073 | 2,091 | 5,146,400 |
| 2025/11/21 | 2,033 | 2,100 | 2,033 | 2,072 | 7,034,900 |
| 2025/11/20 | 2,030 | 2,049 | 1,993 | 1,993 | 2,974,600 |
| 2025/11/19 | 2,024 | 2,040 | 1,990 | 1,991 | 3,457,300 |
| 2025/11/18 | 2,078 | 2,087 | 2,025 | 2,025 | 4,489,800 |
| 2025/11/17 | 2,091 | 2,100 | 2,043 | 2,065 | 3,171,500 |
| 2025/11/14 | 2,089 | 2,131 | 2,059 | 2,106 | 4,305,200 |
| 2025/11/13 | 2,127 | 2,154 | 2,081 | 2,089 | 4,600,500 |
| 2025/11/12 | 2,109 | 2,168 | 2,098 | 2,114 | 6,030,500 |
| 2025/11/11 | 2,075 | 2,080 | 2,051 | 2,069 | 4,025,000 |
| 2025/11/10 | 2,132 | 2,154 | 2,037 | 2,088 | 9,628,100 |
| 2025/11/07 | 1,859 | 1,878 | 1,830 | 1,872 | 4,772,600 |
| 2025/11/06 | 1,850 | 1,860 | 1,829 | 1,840 | 3,719,200 |
| 2025/11/05 | 1,930 | 1,945 | 1,850 | 1,855 | 4,804,000 |
| 2025/11/04 | 1,878 | 1,917 | 1,875 | 1,896 | 3,482,100 |
| 2025/10/31 | 1,920 | 1,924 | 1,890 | 1,900 | 3,295,900 |
| 2025/10/30 | 1,907 | 1,935 | 1,898 | 1,907 | 4,355,400 |
| 2025/10/29 | 1,930 | 1,948 | 1,896 | 1,923 | 3,359,200 |
| 2025/10/28 | 1,954 | 1,970 | 1,947 | 1,965 | 3,266,500 |
| 2025/10/27 | 1,959 | 1,985 | 1,944 | 1,954 | 3,177,600 |
| 2025/10/24 | 1,947 | 1,955 | 1,927 | 1,935 | 2,366,700 |
| 2025/10/23 | 1,957 | 1,962 | 1,939 | 1,957 | 2,870,100 |
| 2025/10/22 | 1,914 | 1,960 | 1,910 | 1,956 | 3,209,900 |
| 2025/10/21 | 1,903 | 1,929 | 1,903 | 1,927 | 2,767,000 |
| 2025/10/20 | 1,878 | 1,894 | 1,856 | 1,894 | 2,814,100 |
| 2025/10/17 | 1,840 | 1,846 | 1,827 | 1,838 | 2,579,300 |
| 2025/10/16 | 1,836 | 1,841 | 1,821 | 1,841 | 2,305,000 |
| 2025/10/15 | 1,820 | 1,834 | 1,803 | 1,813 | 2,712,200 |
| 2025/10/14 | 1,803 | 1,826 | 1,790 | 1,813 | 4,377,400 |
| 2025/10/10 | 1,886 | 1,888 | 1,846 | 1,851 | 4,945,500 |
| 2025/10/09 | 1,871 | 1,907 | 1,867 | 1,879 | 3,652,000 |
| 2025/10/08 | 1,917 | 1,917 | 1,871 | 1,878 | 3,327,800 |
| 2025/10/07 | 1,945 | 1,947 | 1,910 | 1,917 | 3,669,300 |
| 2025/10/06 | 1,943 | 1,967 | 1,921 | 1,945 | 6,847,300 |
| 2025/10/03 | 1,825 | 1,854 | 1,824 | 1,850 | 3,413,500 |
| 2025/10/02 | 1,850 | 1,862 | 1,828 | 1,836 | 4,364,600 |
| 2025/10/01 | 1,850 | 1,853 | 1,814 | 1,850 | 4,422,200 |
| 2025/09/30 | 1,869 | 1,881 | 1,865 | 1,871 | 4,270,000 |
| 2025/09/29 | 1,875 | 1,876 | 1,843 | 1,850 | 4,187,900 |
| 2025/09/26 | 1,884 | 1,891 | 1,869 | 1,883 | 5,582,800 |
| 2025/09/25 | 1,910 | 1,915 | 1,873 | 1,888 | 5,226,000 |
| 2025/09/24 | 1,885 | 1,906 | 1,868 | 1,891 | 5,105,900 |
| 2025/09/22 | 1,852 | 1,869 | 1,842 | 1,850 | 3,684,300 |
| 2025/09/19 | 1,868 | 1,885 | 1,841 | 1,852 | 6,766,800 |
| 2025/09/18 | 1,866 | 1,879 | 1,847 | 1,850 | 3,601,000 |
| 2025/09/17 | 1,876 | 1,884 | 1,861 | 1,868 | 3,346,400 |
| 2025/09/16 | 1,820 | 1,879 | 1,818 | 1,871 | 3,902,800 |
| 2025/09/12 | 1,836 | 1,836 | 1,812 | 1,818 | 4,041,900 |
| 2025/09/11 | 1,780 | 1,809 | 1,776 | 1,804 | 3,554,400 |
| 2025/09/10 | 1,830 | 1,837 | 1,809 | 1,815 | 4,125,700 |
| 2025/09/09 | 1,870 | 1,887 | 1,827 | 1,832 | 5,268,200 |
| 2025/09/08 | 1,880 | 1,903 | 1,864 | 1,876 | 4,813,500 |
| 2025/09/05 | 1,837 | 1,879 | 1,830 | 1,872 | 4,805,300 |
| 2025/09/04 | 1,788 | 1,804 | 1,775 | 1,800 | 3,134,400 |
| 2025/09/03 | 1,795 | 1,807 | 1,779 | 1,790 | 4,117,400 |
| 2025/09/02 | 1,825 | 1,837 | 1,801 | 1,811 | 4,089,100 |
| 2025/09/01 | 1,739 | 1,803 | 1,736 | 1,803 | 4,915,600 |
| 2025/08/29 | 1,740 | 1,744 | 1,708 | 1,723 | 5,628,800 |
| 2025/08/28 | 1,750 | 1,751 | 1,726 | 1,736 | 4,105,900 |
| 2025/08/27 | 1,705 | 1,750 | 1,703 | 1,746 | 4,424,000 |
| 2025/08/26 | 1,733 | 1,747 | 1,724 | 1,728 | 4,780,600 |
| 2025/08/25 | 1,765 | 1,798 | 1,752 | 1,752 | 3,281,400 |
| 2025/08/22 | 1,740 | 1,762 | 1,730 | 1,757 | 3,743,800 |
| 2025/08/21 | 1,757 | 1,767 | 1,739 | 1,740 | 3,047,500 |
| 2025/08/20 | 1,752 | 1,764 | 1,736 | 1,757 | 5,044,100 |
| 2025/08/19 | 1,762 | 1,779 | 1,750 | 1,752 | 3,596,500 |
| 2025/08/18 | 1,762 | 1,782 | 1,743 | 1,762 | 4,464,500 |
| 2025/08/15 | 1,760 | 1,768 | 1,732 | 1,738 | 5,070,200 |
| 2025/08/14 | 1,766 | 1,792 | 1,756 | 1,759 | 5,000,200 |
| 2025/08/13 | 1,718 | 1,795 | 1,717 | 1,779 | 7,124,400 |
| 2025/08/12 | 1,665 | 1,752 | 1,649 | 1,718 | 12,499,800 |
| 2025/08/08 | 1,823 | 1,834 | 1,809 | 1,825 | 5,904,400 |
| 2025/08/07 | 1,793 | 1,810 | 1,788 | 1,792 | 4,022,100 |
| 2025/08/06 | 1,801 | 1,831 | 1,798 | 1,812 | 2,803,200 |
| 2025/08/05 | 1,789 | 1,804 | 1,781 | 1,796 | 2,960,000 |
| 2025/08/04 | 1,785 | 1,806 | 1,771 | 1,791 | 3,774,300 |
| 2025/08/01 | 1,814 | 1,845 | 1,813 | 1,825 | 2,985,900 |
| 2025/07/31 | 1,809 | 1,821 | 1,804 | 1,812 | 3,416,900 |
| 2025/07/30 | 1,801 | 1,816 | 1,795 | 1,809 | 2,850,500 |
| 2025/07/29 | 1,817 | 1,824 | 1,803 | 1,810 | 3,038,000 |
| 2025/07/28 | 1,820 | 1,834 | 1,800 | 1,824 | 3,611,000 |
| 2025/07/25 | 1,802 | 1,805 | 1,784 | 1,788 | 2,400,600 |
| 2025/07/24 | 1,790 | 1,832 | 1,789 | 1,817 | 5,415,300 |
| 2025/07/23 | 1,701 | 1,777 | 1,699 | 1,775 | 5,929,500 |
| 2025/07/22 | 1,682 | 1,694 | 1,658 | 1,675 | 4,574,900 |
| 2025/07/18 | 1,726 | 1,734 | 1,711 | 1,721 | 3,114,500 |
| 2025/07/17 | 1,682 | 1,726 | 1,677 | 1,719 | 3,445,500 |
| 2025/07/16 | 1,679 | 1,688 | 1,663 | 1,677 | 2,719,800 |
| 2025/07/15 | 1,670 | 1,672 | 1,651 | 1,663 | 3,180,800 |
| 2025/07/14 | 1,684 | 1,691 | 1,668 | 1,675 | 2,707,700 |
| 2025/07/11 | 1,707 | 1,714 | 1,681 | 1,707 | 4,041,600 |
| 2025/07/10 | 1,685 | 1,692 | 1,665 | 1,676 | 4,781,800 |
| 2025/07/09 | 1,688 | 1,710 | 1,679 | 1,697 | 5,251,200 |
| 2025/07/08 | 1,632 | 1,667 | 1,631 | 1,661 | 4,224,100 |
| 2025/07/07 | 1,660 | 1,664 | 1,636 | 1,636 | 2,849,500 |
| 2025/07/04 | 1,688 | 1,695 | 1,667 | 1,673 | 2,412,900 |
| 2025/07/03 | 1,693 | 1,703 | 1,659 | 1,689 | 6,400,700 |
| 2025/07/02 | 1,705 | 1,729 | 1,694 | 1,711 | 6,214,800 |
| 2025/07/01 | 1,710 | 1,734 | 1,701 | 1,707 | 5,796,100 |
| 2025/06/30 | 1,660 | 1,750 | 1,659 | 1,715 | 14,164,700 |
| 2025/06/27 | 1,669 | 1,677 | 1,606 | 1,624 | 11,299,800 |
| 2025/06/26 | 1,689 | 1,695 | 1,657 | 1,661 | 8,511,300 |
| 2025/06/25 | 1,830 | 1,836 | 1,671 | 1,692 | 21,041,700 |
| 2025/06/24 | 1,919 | 1,947 | 1,891 | 1,892 | 3,672,400 |
| 2025/06/23 | 1,884 | 1,896 | 1,859 | 1,893 | 1,560,400 |
| 2025/06/20 | 1,882 | 1,887 | 1,867 | 1,873 | 4,195,200 |
| 2025/06/19 | 1,910 | 1,920 | 1,880 | 1,882 | 2,488,400 |
| 2025/06/18 | 1,900 | 1,929 | 1,896 | 1,923 | 3,656,700 |
| 2025/06/17 | 1,900 | 1,915 | 1,894 | 1,903 | 2,120,700 |
| 2025/06/16 | 1,916 | 1,928 | 1,894 | 1,909 | 1,971,000 |
| 2025/06/13 | 1,925 | 1,927 | 1,885 | 1,900 | 4,056,400 |
| 2025/06/12 | 1,916 | 1,932 | 1,904 | 1,915 | 2,587,900 |
| 2025/06/11 | 1,950 | 1,960 | 1,933 | 1,938 | 2,754,300 |
| 2025/06/10 | 1,938 | 1,941 | 1,919 | 1,933 | 2,280,400 |
| 2025/06/09 | 1,942 | 1,960 | 1,910 | 1,916 | 2,904,400 |
| 2025/06/06 | 1,910 | 1,952 | 1,900 | 1,950 | 3,823,600 |
| 2025/06/05 | 1,900 | 1,925 | 1,896 | 1,920 | 3,215,300 |
| 2025/06/04 | 1,904 | 1,949 | 1,892 | 1,907 | 6,869,100 |
| 2025/06/03 | 1,842 | 1,882 | 1,840 | 1,873 | 3,637,700 |
| 2025/06/02 | 1,820 | 1,840 | 1,814 | 1,840 | 3,491,500 |
| 2025/05/30 | 1,834 | 1,871 | 1,834 | 1,855 | 9,000,600 |
| 2025/05/29 | 1,823 | 1,869 | 1,821 | 1,856 | 3,997,200 |
| 2025/05/28 | 1,824 | 1,833 | 1,809 | 1,823 | 5,151,300 |
| 2025/05/27 | 1,796 | 1,804 | 1,788 | 1,793 | 2,169,700 |
| 2025/05/26 | 1,802 | 1,818 | 1,792 | 1,801 | 2,266,800 |
| 2025/05/23 | 1,827 | 1,838 | 1,806 | 1,812 | 2,462,900 |
| 2025/05/22 | 1,824 | 1,840 | 1,806 | 1,829 | 4,075,100 |
| 2025/05/21 | 1,869 | 1,878 | 1,848 | 1,858 | 2,484,400 |
| 2025/05/20 | 1,890 | 1,908 | 1,851 | 1,867 | 3,039,000 |
| 2025/05/19 | 1,877 | 1,901 | 1,877 | 1,885 | 2,636,200 |
| 2025/05/16 | 1,897 | 1,903 | 1,857 | 1,872 | 4,900,000 |
| 2025/05/15 | 1,939 | 1,943 | 1,896 | 1,904 | 4,642,000 |
| 2025/05/14 | 2,005 | 2,010 | 1,937 | 1,937 | 5,103,500 |
| 2025/05/13 | 2,054 | 2,067 | 2,016 | 2,017 | 4,926,900 |
| 2025/05/12 | 2,005 | 2,028 | 2,002 | 2,021 | 4,425,800 |
| 2025/05/09 | 1,982 | 1,987 | 1,963 | 1,978 | 4,187,500 |
| 2025/05/08 | 1,926 | 1,955 | 1,916 | 1,942 | 2,546,400 |
| 2025/05/07 | 1,961 | 1,965 | 1,919 | 1,940 | 5,028,300 |
| 2025/05/02 | 1,927 | 1,977 | 1,922 | 1,961 | 5,112,600 |
| 2025/05/01 | 1,867 | 1,909 | 1,858 | 1,907 | 2,784,400 |
| 2025/04/30 | 1,848 | 1,876 | 1,837 | 1,866 | 4,431,800 |
| 2025/04/28 | 1,840 | 1,846 | 1,827 | 1,834 | 2,707,400 |
| 2025/04/25 | 1,820 | 1,826 | 1,800 | 1,819 | 4,720,700 |
| 2025/04/24 | 1,835 | 1,844 | 1,793 | 1,798 | 3,220,800 |
| 2025/04/23 | 1,828 | 1,831 | 1,802 | 1,812 | 4,781,800 |
| 2025/04/22 | 1,767 | 1,774 | 1,739 | 1,758 | 5,187,700 |
| 2025/04/21 | 1,805 | 1,811 | 1,788 | 1,793 | 2,062,500 |