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 |
|---|---|---|---|---|---|
| 2026/05/27 | 1,807 | 1,861 | 1,799 | 1,845 | 6,031,400 |
| 2026/05/26 | 1,803 | 1,803 | 1,754 | 1,776 | 3,169,900 |
| 2026/05/25 | 1,855 | 1,873 | 1,819 | 1,819 | 3,854,400 |
| 2026/05/22 | 1,858 | 1,900 | 1,853 | 1,888 | 3,521,200 |
| 2026/05/21 | 1,839 | 1,869 | 1,835 | 1,848 | 3,823,500 |
| 2026/05/20 | 1,858 | 1,904 | 1,852 | 1,873 | 6,011,700 |
| 2026/05/19 | 1,841 | 1,878 | 1,794 | 1,875 | 8,139,500 |
| 2026/05/18 | 1,740 | 1,767 | 1,702 | 1,744 | 4,154,400 |
| 2026/05/15 | 1,689 | 1,749 | 1,688 | 1,720 | 7,977,800 |
| 2026/05/14 | 1,784 | 1,816 | 1,738 | 1,809 | 11,002,400 |
| 2026/05/13 | 1,741 | 1,846 | 1,715 | 1,846 | 17,900,200 |
| 2026/05/12 | 1,556 | 1,564 | 1,535 | 1,541 | 4,282,400 |
| 2026/05/11 | 1,558 | 1,570 | 1,545 | 1,551 | 3,728,700 |
| 2026/05/08 | 1,561 | 1,572 | 1,538 | 1,572 | 5,391,100 |
| 2026/05/07 | 1,531 | 1,567 | 1,525 | 1,535 | 6,204,600 |
| 2026/05/01 | 1,547 | 1,586 | 1,547 | 1,571 | 4,718,500 |
| 2026/04/30 | 1,556 | 1,563 | 1,527 | 1,547 | 5,986,100 |
| 2026/04/28 | 1,574 | 1,577 | 1,548 | 1,564 | 4,984,200 |
| 2026/04/27 | 1,528 | 1,568 | 1,517 | 1,556 | 4,708,200 |
| 2026/04/24 | 1,548 | 1,558 | 1,524 | 1,529 | 3,885,600 |
| 2026/04/23 | 1,559 | 1,560 | 1,532 | 1,537 | 3,184,300 |
| 2026/04/22 | 1,557 | 1,571 | 1,545 | 1,559 | 3,489,700 |
| 2026/04/21 | 1,565 | 1,583 | 1,558 | 1,566 | 3,459,500 |
| 2026/04/20 | 1,605 | 1,608 | 1,577 | 1,579 | 2,816,600 |
| 2026/04/17 | 1,571 | 1,595 | 1,570 | 1,584 | 4,126,900 |
| 2026/04/16 | 1,626 | 1,626 | 1,586 | 1,586 | 4,568,000 |
| 2026/04/15 | 1,593 | 1,620 | 1,585 | 1,615 | 4,976,000 |
| 2026/04/14 | 1,566 | 1,591 | 1,560 | 1,585 | 4,501,400 |
| 2026/04/13 | 1,556 | 1,557 | 1,523 | 1,535 | 5,815,800 |
| 2026/04/10 | 1,598 | 1,605 | 1,547 | 1,569 | 7,116,400 |
| 2026/04/09 | 1,600 | 1,609 | 1,582 | 1,589 | 5,754,600 |
| 2026/04/08 | 1,622 | 1,626 | 1,601 | 1,602 | 6,947,500 |
| 2026/04/07 | 1,548 | 1,571 | 1,544 | 1,563 | 3,224,100 |
| 2026/04/06 | 1,553 | 1,571 | 1,549 | 1,560 | 2,942,400 |
| 2026/04/03 | 1,544 | 1,562 | 1,543 | 1,550 | 3,124,100 |
| 2026/03/27 | 1,442 | 1,537 | 1,439 | 1,530 | 16,267,000 |
| 2026/03/26 | 1,435 | 1,456 | 1,420 | 1,432 | 5,693,600 |
| 2026/03/25 | 1,415 | 1,440 | 1,411 | 1,436 | 6,443,100 |
| 2026/03/24 | 1,385 | 1,412 | 1,380 | 1,408 | 4,698,700 |
| 2026/03/23 | 1,351 | 1,384 | 1,346 | 1,377 | 6,106,000 |
| 2026/03/19 | 1,380 | 1,396 | 1,363 | 1,374 | 8,542,600 |
| 2026/03/18 | 1,389 | 1,408 | 1,379 | 1,402 | 7,110,000 |
| 2026/03/17 | 1,345 | 1,348 | 1,329 | 1,348 | 4,353,400 |
| 2026/03/16 | 1,321 | 1,353 | 1,315 | 1,331 | 4,986,500 |
| 2026/03/13 | 1,316 | 1,338 | 1,303 | 1,311 | 10,151,700 |
| 2026/03/12 | 1,342 | 1,344 | 1,320 | 1,341 | 9,009,000 |
| 2026/03/11 | 1,390 | 1,414 | 1,349 | 1,349 | 10,599,000 |
| 2026/03/10 | 1,390 | 1,420 | 1,370 | 1,420 | 7,481,000 |
| 2026/03/09 | 1,314 | 1,365 | 1,308 | 1,365 | 8,890,300 |
| 2026/03/06 | 1,350 | 1,376 | 1,342 | 1,361 | 6,588,800 |
| 2026/03/05 | 1,400 | 1,410 | 1,353 | 1,353 | 9,639,300 |
| 2026/03/04 | 1,398 | 1,402 | 1,360 | 1,361 | 8,173,600 |
| 2026/03/03 | 1,443 | 1,450 | 1,408 | 1,412 | 7,028,400 |
| 2026/03/02 | 1,526 | 1,528 | 1,459 | 1,459 | 6,451,400 |
| 2026/02/27 | 1,496 | 1,530 | 1,495 | 1,528 | 9,219,300 |
| 2026/02/26 | 1,460 | 1,502 | 1,456 | 1,490 | 7,296,400 |
| 2026/02/25 | 1,434 | 1,465 | 1,429 | 1,451 | 6,191,100 |
| 2026/02/24 | 1,458 | 1,467 | 1,436 | 1,441 | 7,120,200 |
| 2026/02/20 | 1,535 | 1,540 | 1,480 | 1,480 | 8,475,700 |
| 2026/02/19 | 1,539 | 1,557 | 1,533 | 1,548 | 6,060,300 |
| 2026/02/18 | 1,548 | 1,554 | 1,524 | 1,526 | 7,466,900 |
| 2026/02/17 | 1,607 | 1,607 | 1,556 | 1,563 | 9,617,200 |
| 2026/02/16 | 1,668 | 1,668 | 1,603 | 1,614 | 12,719,100 |
| 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 |