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

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
2026/11/09 1,768 1,796 1,750 1,783 3,662,600
2026/11/06 1,754 1,796 1,729 1,743 6,803,900
2026/11/05 1,810 1,852 1,790 1,846 7,997,000
2026/11/04 1,734 1,750 1,717 1,730 5,235,900
2026/11/02 1,720 1,744 1,720 1,736 3,483,700
2026/10/30 1,750 1,786 1,742 1,742 4,914,900
2026/10/29 1,753 1,777 1,729 1,769 7,951,300
2026/10/28 1,747 1,764 1,738 1,753 4,176,600
2026/10/27 1,746 1,760 1,725 1,750 4,486,300
2026/10/26 1,712 1,764 1,707 1,752 6,169,700
2026/10/23 1,730 1,744 1,712 1,719 6,233,500
2026/10/22 1,679 1,709 1,678 1,683 4,705,800
2026/10/21 1,747 1,765 1,684 1,699 7,511,200
2026/10/20 1,675 1,738 1,669 1,730 6,470,100
2026/10/19 1,685 1,706 1,677 1,685 4,783,800
2026/10/16 1,730 1,739 1,685 1,690 7,128,500
2026/10/15 1,753 1,764 1,693 1,721 8,050,200
2026/10/14 1,783 1,791 1,697 1,759 13,441,400
2026/10/13 2,039 2,049 2,001 2,033 4,055,200
2026/10/09 2,000 2,028 1,986 2,000 4,568,200
2026/10/08 2,013 2,018 1,979 1,990 3,998,700
2026/10/07 1,991 2,013 1,987 2,000 2,932,100
2026/10/06 1,981 2,023 1,971 2,010 4,256,800
2026/10/05 1,973 1,978 1,941 1,955 4,291,000
2026/10/02 1,962 1,992 1,948 1,958 4,150,400
2026/10/01 2,024 2,024 1,982 2,009 4,524,500
2026/09/30 2,008 2,019 1,990 2,015 4,466,300
2026/09/29 2,019 2,046 2,004 2,027 3,514,100
2026/09/28 1,988 2,026 1,988 2,020 3,887,400
2026/09/25 1,987 2,041 1,985 2,024 3,524,800
2026/09/24 1,999 2,027 1,992 1,995 3,766,200
2026/09/18 2,016 2,020 1,981 2,005 5,796,800
2026/09/17 2,000 2,036 1,990 2,024 2,966,100
2026/09/16 1,978 1,988 1,973 1,985 2,235,100
2026/09/15 1,987 2,008 1,975 1,975 3,037,200
2026/09/14 1,982 2,000 1,974 1,986 3,211,000
2026/09/11 1,923 1,970 1,914 1,970 5,964,800
2026/09/10 1,916 1,924 1,896 1,924 3,920,100
2026/09/09 1,925 1,950 1,892 1,929 5,583,200
2026/09/08 1,989 2,009 1,960 1,965 2,976,200
2026/09/07 2,065 2,065 1,990 2,017 3,943,400
2026/09/04 2,071 2,078 2,040 2,061 4,332,400
2026/09/03 2,091 2,096 2,057 2,068 4,398,600
2026/09/02 2,117 2,123 2,074 2,086 4,235,500
2026/09/01 2,105 2,154 2,100 2,130 5,050,400
2026/08/31 2,120 2,153 2,106 2,106 5,568,000
2026/08/28 2,100 2,168 2,100 2,149 5,347,300
2026/08/27 2,195 2,207 2,142 2,142 5,568,100
2026/08/26 2,167 2,181 2,131 2,133 3,323,200
2026/08/25 2,179 2,187 2,150 2,166 3,523,400
2026/08/24 2,187 2,201 2,147 2,160 3,096,700
2026/08/21 2,160 2,193 2,153 2,169 3,341,700
2026/08/20 2,170 2,211 2,156 2,187 6,660,100
2026/08/19 2,127 2,195 2,116 2,132 8,086,000
2026/08/18 2,075 2,150 2,070 2,116 4,157,800
2026/08/17 2,076 2,112 2,055 2,076 4,084,700
2026/08/14 2,081 2,120 2,047 2,111 5,691,400
2026/08/13 2,026 2,076 2,023 2,068 5,368,600
2026/08/12 2,101 2,128 2,063 2,076 5,319,400
2026/08/10 2,020 2,099 1,984 2,099 10,359,900
2026/08/07 1,861 1,921 1,843 1,906 6,114,900
2026/08/06 1,803 1,873 1,795 1,872 4,199,600
2026/08/05 1,803 1,831 1,796 1,807 2,945,200
2026/08/04 1,830 1,840 1,800 1,814 2,845,400
2026/08/03 1,771 1,823 1,761 1,819 4,210,500
2026/07/31 1,778 1,832 1,778 1,820 5,361,000
2026/07/30 1,870 1,888 1,834 1,858 3,701,100
2026/07/29 1,819 1,870 1,808 1,863 5,946,400
2026/07/28 1,820 1,835 1,802 1,802 3,909,500
2026/07/27 1,756 1,820 1,754 1,814 5,527,300
2026/07/24 1,729 1,761 1,723 1,730 3,047,700
2026/07/23 1,707 1,741 1,707 1,723 4,138,900
2026/07/22 1,710 1,740 1,703 1,726 4,597,100
2026/07/21 1,772 1,789 1,748 1,755 4,092,100
2026/07/17 1,768 1,790 1,756 1,772 6,334,600
2026/07/16 1,745 1,770 1,740 1,747 3,845,700
2026/07/15 1,777 1,789 1,736 1,747 3,274,100
2026/07/14 1,783 1,817 1,779 1,794 3,904,800
2026/07/13 1,754 1,799 1,751 1,776 3,629,900
2026/07/10 1,760 1,766 1,739 1,754 3,945,500
2026/07/09 1,750 1,752 1,730 1,741 3,166,800
2026/07/08 1,810 1,818 1,770 1,770 4,558,100
2026/07/07 1,764 1,805 1,756 1,790 5,393,700
2026/07/06 1,769 1,774 1,744 1,764 2,337,100
2026/07/03 1,780 1,780 1,752 1,768 3,647,100
2026/07/02 1,726 1,738 1,707 1,718 3,453,700
2026/07/01 1,676 1,687 1,636 1,646 2,996,800
2026/06/30 1,714 1,727 1,691 1,699 4,405,700
2026/06/29 1,688 1,724 1,676 1,724 5,222,500
2026/06/26 1,637 1,691 1,632 1,684 4,537,000
2026/06/25 1,660 1,660 1,621 1,636 3,924,300
2026/06/24 1,645 1,655 1,624 1,645 4,158,400
2026/06/23 1,663 1,671 1,627 1,638 5,772,000
2026/06/22 1,667 1,697 1,655 1,663 3,442,800
2026/06/19 1,646 1,662 1,621 1,646 5,288,300
2026/06/18 1,621 1,675 1,612 1,669 5,291,900
2026/06/17 1,666 1,674 1,610 1,612 7,162,900
2026/06/16 1,643 1,668 1,633 1,662 4,234,100
2026/06/15 1,686 1,719 1,673 1,686 5,663,800
2026/06/12 1,741 1,752 1,703 1,703 8,458,800
2026/06/11 1,750 1,760 1,728 1,741 4,236,100
2026/06/10 1,786 1,809 1,781 1,803 3,731,600
2026/06/09 1,802 1,810 1,774 1,786 4,253,000
2026/06/08 1,879 1,883 1,793 1,810 4,895,400
2026/06/05 1,875 1,883 1,822 1,844 4,957,400
2026/06/04 1,862 1,897 1,847 1,882 4,993,400
2026/06/03 1,845 1,858 1,820 1,852 5,298,200
2026/06/02 1,781 1,805 1,778 1,805 5,358,000
2026/06/01 1,791 1,828 1,779 1,807 5,177,800
2026/05/29 1,800 1,838 1,786 1,786 10,499,600
2026/05/28 1,805 1,856 1,805 1,822 6,348,300
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

このページの先頭へ