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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 1,778 | 1,808 | 1,777 | 1,805 | 1,385,200 |
| 2025/04/17 | 1,784 | 1,797 | 1,762 | 1,787 | 2,580,800 |
| 2025/04/16 | 1,777 | 1,780 | 1,746 | 1,769 | 4,068,900 |
| 2025/04/15 | 1,812 | 1,823 | 1,787 | 1,794 | 2,978,700 |
| 2025/04/14 | 1,808 | 1,824 | 1,776 | 1,783 | 3,295,000 |
| 2025/04/11 | 1,775 | 1,798 | 1,750 | 1,795 | 5,570,700 |
| 2025/04/10 | 1,854 | 1,869 | 1,827 | 1,857 | 4,986,100 |
| 2025/04/09 | 1,722 | 1,740 | 1,669 | 1,707 | 7,331,100 |
| 2025/04/08 | 1,699 | 1,787 | 1,698 | 1,784 | 8,746,600 |
| 2025/04/07 | 1,453 | 1,658 | 1,443 | 1,640 | 11,615,900 |
| 2025/04/04 | 1,853 | 1,884 | 1,825 | 1,843 | 7,519,200 |
| 2025/04/03 | 1,849 | 1,873 | 1,829 | 1,853 | 5,862,900 |
| 2025/04/02 | 1,925 | 1,929 | 1,901 | 1,914 | 3,056,400 |
| 2025/04/01 | 1,932 | 1,936 | 1,898 | 1,925 | 5,338,300 |
| 2025/03/31 | 1,978 | 1,995 | 1,948 | 1,948 | 4,678,200 |
| 2025/03/28 | 1,998 | 2,022 | 1,998 | 2,012 | 3,992,000 |
| 2025/03/27 | 2,000 | 2,019 | 1,998 | 2,018 | 3,853,600 |
| 2025/03/26 | 2,031 | 2,051 | 2,017 | 2,021 | 4,356,600 |
| 2025/03/25 | 1,993 | 2,043 | 1,990 | 2,032 | 4,221,400 |
| 2025/03/24 | 1,950 | 1,987 | 1,942 | 1,969 | 3,059,500 |
| 2025/03/21 | 1,954 | 1,964 | 1,931 | 1,950 | 9,230,000 |
| 2025/03/19 | 1,982 | 2,007 | 1,968 | 2,000 | 3,726,300 |
| 2025/03/18 | 2,006 | 2,010 | 1,987 | 1,998 | 4,274,900 |
| 2025/03/17 | 2,015 | 2,020 | 1,991 | 1,991 | 3,438,000 |
| 2025/03/14 | 1,980 | 2,007 | 1,967 | 1,998 | 7,714,500 |
| 2025/03/13 | 2,035 | 2,037 | 1,997 | 2,011 | 3,774,800 |
| 2025/03/12 | 2,036 | 2,059 | 2,012 | 2,034 | 4,664,000 |
| 2025/03/11 | 1,998 | 2,015 | 1,967 | 2,014 | 4,522,700 |
| 2025/03/10 | 1,967 | 2,036 | 1,966 | 2,025 | 3,433,400 |
| 2025/03/07 | 1,970 | 1,972 | 1,945 | 1,965 | 5,350,200 |
| 2025/03/06 | 2,014 | 2,032 | 2,007 | 2,017 | 4,854,400 |
| 2025/03/05 | 2,053 | 2,057 | 2,003 | 2,006 | 4,593,900 |
| 2025/03/04 | 2,117 | 2,156 | 2,062 | 2,067 | 6,254,800 |
| 2025/03/03 | 2,055 | 2,067 | 2,032 | 2,067 | 3,478,100 |
| 2025/02/28 | 2,065 | 2,073 | 2,038 | 2,047 | 10,118,500 |
| 2025/02/27 | 2,087 | 2,092 | 2,066 | 2,092 | 8,763,400 |
| 2025/02/26 | 2,078 | 2,091 | 2,052 | 2,090 | 5,416,800 |
| 2025/02/25 | 2,013 | 2,123 | 2,013 | 2,078 | 8,144,600 |
| 2025/02/21 | 2,026 | 2,057 | 2,002 | 2,049 | 5,093,400 |
| 2025/02/20 | 1,990 | 2,009 | 1,990 | 2,001 | 3,412,500 |
| 2025/02/19 | 2,056 | 2,056 | 1,997 | 2,011 | 4,619,700 |
| 2025/02/18 | 2,063 | 2,080 | 2,033 | 2,058 | 4,723,600 |
| 2025/02/17 | 2,025 | 2,057 | 1,972 | 2,054 | 11,380,200 |
| 2025/02/14 | 2,317 | 2,352 | 2,259 | 2,275 | 5,562,600 |
| 2025/02/13 | 2,238 | 2,304 | 2,237 | 2,287 | 3,874,100 |
| 2025/02/12 | 2,228 | 2,246 | 2,199 | 2,220 | 5,253,500 |
| 2025/02/10 | 2,233 | 2,235 | 2,213 | 2,224 | 1,803,400 |
| 2025/02/07 | 2,300 | 2,300 | 2,246 | 2,251 | 2,478,100 |
| 2025/02/06 | 2,264 | 2,313 | 2,254 | 2,297 | 3,940,700 |
| 2025/02/05 | 2,264 | 2,275 | 2,241 | 2,242 | 2,629,400 |
| 2025/02/04 | 2,282 | 2,284 | 2,234 | 2,253 | 2,818,200 |
| 2025/02/03 | 2,272 | 2,303 | 2,250 | 2,265 | 4,989,900 |
| 2025/01/31 | 2,378 | 2,384 | 2,346 | 2,367 | 2,663,200 |
| 2025/01/30 | 2,371 | 2,386 | 2,359 | 2,384 | 1,974,700 |
| 2025/01/29 | 2,370 | 2,396 | 2,354 | 2,394 | 2,425,900 |
| 2025/01/28 | 2,363 | 2,387 | 2,338 | 2,376 | 2,427,600 |
| 2025/01/27 | 2,347 | 2,379 | 2,333 | 2,367 | 3,155,200 |
| 2025/01/24 | 2,301 | 2,344 | 2,300 | 2,309 | 2,621,300 |
| 2025/01/23 | 2,293 | 2,320 | 2,281 | 2,309 | 3,329,800 |
| 2025/01/22 | 2,315 | 2,318 | 2,283 | 2,295 | 4,483,800 |
| 2025/01/21 | 2,318 | 2,321 | 2,288 | 2,300 | 1,870,400 |
| 2025/01/20 | 2,309 | 2,327 | 2,300 | 2,312 | 2,011,800 |
| 2025/01/17 | 2,288 | 2,295 | 2,252 | 2,290 | 2,704,900 |
| 2025/01/16 | 2,352 | 2,365 | 2,296 | 2,300 | 3,152,200 |
| 2025/01/15 | 2,368 | 2,380 | 2,321 | 2,357 | 3,103,000 |
| 2025/01/14 | 2,341 | 2,350 | 2,314 | 2,344 | 3,368,400 |
| 2025/01/10 | 2,333 | 2,354 | 2,315 | 2,318 | 3,677,400 |
| 2025/01/09 | 2,385 | 2,390 | 2,330 | 2,344 | 3,051,500 |
| 2025/01/08 | 2,379 | 2,415 | 2,337 | 2,405 | 4,229,700 |
| 2025/01/07 | 2,322 | 2,349 | 2,319 | 2,344 | 2,390,100 |
| 2025/01/06 | 2,350 | 2,361 | 2,304 | 2,315 | 3,154,800 |
| 2024/12/30 | 2,393 | 2,393 | 2,362 | 2,371 | 2,428,100 |
| 2024/12/27 | 2,377 | 2,398 | 2,361 | 2,385 | 2,659,000 |
| 2024/12/26 | 2,355 | 2,366 | 2,334 | 2,357 | 2,356,100 |
| 2024/12/25 | 2,381 | 2,386 | 2,345 | 2,361 | 1,654,800 |
| 2024/12/24 | 2,374 | 2,376 | 2,349 | 2,376 | 1,433,700 |
| 2024/12/23 | 2,376 | 2,383 | 2,350 | 2,374 | 1,466,600 |
| 2024/12/20 | 2,350 | 2,385 | 2,338 | 2,376 | 7,340,700 |
| 2024/12/19 | 2,300 | 2,334 | 2,290 | 2,326 | 2,642,700 |
| 2024/12/18 | 2,357 | 2,380 | 2,337 | 2,349 | 2,315,400 |
| 2024/12/17 | 2,366 | 2,398 | 2,362 | 2,376 | 2,565,100 |
| 2024/12/16 | 2,373 | 2,377 | 2,345 | 2,366 | 2,023,800 |
| 2024/12/13 | 2,357 | 2,389 | 2,350 | 2,382 | 4,255,800 |
| 2024/12/12 | 2,403 | 2,415 | 2,386 | 2,400 | 4,718,800 |
| 2024/12/11 | 2,400 | 2,411 | 2,387 | 2,397 | 5,180,200 |
| 2024/12/10 | 2,393 | 2,410 | 2,371 | 2,372 | 3,828,800 |
| 2024/12/09 | 2,399 | 2,402 | 2,350 | 2,350 | 3,751,000 |
| 2024/12/06 | 2,349 | 2,394 | 2,347 | 2,385 | 3,862,400 |
| 2024/12/05 | 2,366 | 2,366 | 2,334 | 2,341 | 3,193,900 |
| 2024/12/04 | 2,368 | 2,377 | 2,347 | 2,360 | 3,368,700 |
| 2024/12/03 | 2,372 | 2,401 | 2,366 | 2,376 | 4,392,300 |
| 2024/12/02 | 2,333 | 2,356 | 2,321 | 2,344 | 2,921,400 |
| 2024/11/29 | 2,354 | 2,370 | 2,344 | 2,360 | 3,235,400 |
| 2024/11/28 | 2,395 | 2,404 | 2,375 | 2,383 | 2,519,000 |
| 2024/11/27 | 2,416 | 2,442 | 2,389 | 2,404 | 3,394,600 |
| 2024/11/26 | 2,433 | 2,463 | 2,427 | 2,450 | 3,180,800 |
| 2024/11/25 | 2,480 | 2,512 | 2,443 | 2,443 | 6,560,200 |
| 2024/11/22 | 2,466 | 2,483 | 2,452 | 2,459 | 3,710,000 |
| 2024/11/21 | 2,511 | 2,516 | 2,464 | 2,478 | 3,384,300 |
| 2024/11/20 | 2,554 | 2,558 | 2,518 | 2,518 | 3,311,300 |
| 2024/11/19 | 2,507 | 2,555 | 2,497 | 2,531 | 4,964,600 |
| 2024/11/18 | 2,450 | 2,512 | 2,445 | 2,487 | 4,005,800 |
| 2024/11/15 | 2,514 | 2,537 | 2,487 | 2,497 | 4,356,700 |
| 2024/11/14 | 2,530 | 2,572 | 2,511 | 2,512 | 3,937,800 |
| 2024/11/13 | 2,570 | 2,578 | 2,509 | 2,519 | 4,182,700 |
| 2024/11/12 | 2,600 | 2,615 | 2,538 | 2,561 | 5,615,700 |
| 2024/11/11 | 2,601 | 2,660 | 2,550 | 2,550 | 7,214,700 |
| 2024/11/08 | 2,693 | 2,714 | 2,626 | 2,660 | 7,023,900 |
| 2024/11/07 | 2,714 | 2,744 | 2,690 | 2,697 | 4,087,100 |
| 2024/11/06 | 2,708 | 2,733 | 2,687 | 2,701 | 5,656,400 |
| 2024/11/05 | 2,650 | 2,700 | 2,645 | 2,667 | 5,085,800 |
| 2024/11/01 | 2,671 | 2,710 | 2,657 | 2,665 | 3,354,000 |
| 2024/10/31 | 2,705 | 2,738 | 2,688 | 2,711 | 5,229,400 |
| 2024/10/30 | 2,680 | 2,718 | 2,664 | 2,699 | 9,227,100 |
| 2024/10/29 | 2,686 | 2,702 | 2,654 | 2,680 | 8,290,700 |
| 2024/10/28 | 2,750 | 2,782 | 2,631 | 2,678 | 12,913,900 |
| 2024/10/25 | 2,845 | 2,857 | 2,827 | 2,838 | 2,002,500 |
| 2024/10/24 | 2,806 | 2,867 | 2,802 | 2,850 | 3,399,500 |
| 2024/10/23 | 2,788 | 2,848 | 2,782 | 2,830 | 2,559,100 |
| 2024/10/22 | 2,830 | 2,846 | 2,794 | 2,815 | 3,081,600 |
| 2024/10/21 | 2,850 | 2,863 | 2,830 | 2,836 | 2,540,200 |
| 2024/10/18 | 2,828 | 2,839 | 2,805 | 2,819 | 2,302,200 |
| 2024/10/17 | 2,781 | 2,827 | 2,775 | 2,803 | 2,726,600 |
| 2024/10/16 | 2,796 | 2,852 | 2,782 | 2,801 | 3,281,700 |
| 2024/10/15 | 2,850 | 2,850 | 2,815 | 2,822 | 3,196,700 |
| 2024/10/11 | 2,832 | 2,856 | 2,805 | 2,833 | 3,152,600 |
| 2024/10/10 | 2,840 | 2,858 | 2,826 | 2,826 | 2,574,100 |
| 2024/10/09 | 2,806 | 2,838 | 2,799 | 2,820 | 2,671,900 |
| 2024/10/08 | 2,757 | 2,802 | 2,743 | 2,801 | 2,394,400 |
| 2024/10/07 | 2,800 | 2,827 | 2,785 | 2,801 | 3,782,500 |
| 2024/10/04 | 2,757 | 2,791 | 2,748 | 2,750 | 2,834,900 |
| 2024/10/03 | 2,794 | 2,808 | 2,733 | 2,749 | 3,232,100 |
| 2024/10/02 | 2,695 | 2,755 | 2,695 | 2,744 | 3,165,700 |
| 2024/10/01 | 2,720 | 2,788 | 2,716 | 2,768 | 2,861,300 |
| 2024/09/30 | 2,677 | 2,735 | 2,663 | 2,719 | 5,428,500 |
| 2024/09/27 | 2,685 | 2,830 | 2,673 | 2,827 | 5,645,300 |
| 2024/09/26 | 2,679 | 2,694 | 2,658 | 2,683 | 3,418,900 |
| 2024/09/25 | 2,663 | 2,669 | 2,642 | 2,658 | 2,803,100 |
| 2024/09/24 | 2,678 | 2,708 | 2,655 | 2,681 | 3,991,100 |
| 2024/09/20 | 2,676 | 2,679 | 2,622 | 2,628 | 3,963,800 |
| 2024/09/19 | 2,620 | 2,658 | 2,618 | 2,633 | 3,565,600 |
| 2024/09/18 | 2,549 | 2,605 | 2,549 | 2,578 | 3,178,400 |
| 2024/09/17 | 2,538 | 2,564 | 2,507 | 2,544 | 3,449,100 |
| 2024/09/13 | 2,555 | 2,580 | 2,522 | 2,525 | 4,428,400 |
| 2024/09/12 | 2,571 | 2,603 | 2,551 | 2,555 | 4,763,900 |
| 2024/09/11 | 2,542 | 2,553 | 2,479 | 2,501 | 4,186,200 |
| 2024/09/10 | 2,560 | 2,593 | 2,530 | 2,530 | 3,252,100 |
| 2024/09/09 | 2,485 | 2,566 | 2,484 | 2,557 | 3,262,800 |
| 2024/09/06 | 2,545 | 2,600 | 2,513 | 2,530 | 3,721,600 |
| 2024/09/05 | 2,513 | 2,552 | 2,501 | 2,536 | 3,065,200 |
| 2024/09/04 | 2,526 | 2,582 | 2,516 | 2,539 | 3,933,100 |
| 2024/09/03 | 2,614 | 2,665 | 2,607 | 2,626 | 2,171,700 |
| 2024/09/02 | 2,675 | 2,683 | 2,605 | 2,617 | 2,343,100 |
| 2024/08/30 | 2,698 | 2,715 | 2,653 | 2,660 | 5,833,800 |
| 2024/08/29 | 2,663 | 2,698 | 2,650 | 2,692 | 2,180,700 |
| 2024/08/28 | 2,688 | 2,694 | 2,650 | 2,679 | 2,654,500 |
| 2024/08/27 | 2,688 | 2,714 | 2,681 | 2,692 | 2,790,200 |
| 2024/08/26 | 2,650 | 2,686 | 2,629 | 2,680 | 2,332,700 |
| 2024/08/23 | 2,673 | 2,704 | 2,657 | 2,682 | 2,353,300 |
| 2024/08/22 | 2,650 | 2,683 | 2,640 | 2,673 | 3,809,100 |
| 2024/08/21 | 2,573 | 2,650 | 2,562 | 2,627 | 2,906,800 |
| 2024/08/20 | 2,565 | 2,632 | 2,565 | 2,595 | 4,373,700 |
| 2024/08/19 | 2,510 | 2,589 | 2,496 | 2,565 | 3,525,200 |