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
2024/04/24 2,190 2,229 2,174 2,228 2,774,700
2024/04/23 2,204 2,209 2,162 2,174 2,493,400
2024/04/22 2,147 2,184 2,126 2,171 4,617,300
2024/04/19 2,166 2,177 2,083 2,097 10,478,800
2024/04/18 2,201 2,242 2,186 2,211 3,061,400
2024/04/17 2,243 2,247 2,189 2,205 3,230,100
2024/04/16 2,252 2,293 2,232 2,240 5,759,900
2024/04/15 2,155 2,191 2,151 2,189 3,154,300
2024/04/12 2,175 2,180 2,150 2,160 4,092,700
2024/04/11 2,143 2,177 2,138 2,159 2,608,800
2024/04/10 2,127 2,189 2,126 2,166 3,443,200
2024/04/09 2,141 2,148 2,116 2,148 2,701,000
2024/04/08 2,143 2,165 2,118 2,152 2,174,400
2024/04/05 2,131 2,138 2,106 2,130 2,514,000
2024/04/04 2,161 2,183 2,133 2,138 2,904,500
2024/04/03 2,095 2,138 2,050 2,122 4,446,700
2024/04/02 2,190 2,190 2,139 2,141 3,402,900
2024/04/01 2,217 2,233 2,160 2,185 2,796,200
2024/03/29 2,217 2,243 2,196 2,213 5,812,100
2024/03/28 2,167 2,189 2,161 2,174 8,323,700
2024/03/27 2,165 2,203 2,147 2,185 4,364,100
2024/03/26 2,143 2,160 2,115 2,152 3,804,900
2024/03/25 2,214 2,215 2,150 2,161 3,982,100
2024/03/22 2,248 2,252 2,218 2,225 4,283,000
2024/03/21 2,210 2,255 2,206 2,250 4,995,600
2024/03/19 2,165 2,194 2,154 2,194 3,154,600
2024/03/18 2,130 2,188 2,126 2,177 3,568,000
2024/03/15 2,100 2,125 2,075 2,116 8,113,400
2024/03/14 2,110 2,138 2,098 2,100 4,146,100
2024/03/13 2,160 2,170 2,107 2,126 3,720,200
2024/03/12 2,188 2,212 2,155 2,166 3,803,600
2024/03/11 2,183 2,198 2,143 2,196 5,873,800
2024/03/08 2,132 2,151 2,106 2,141 6,210,000
2024/03/07 2,170 2,183 2,140 2,140 3,637,700
2024/03/06 2,119 2,164 2,108 2,154 4,857,500
2024/03/05 2,176 2,196 2,136 2,149 4,378,200
2024/03/04 2,186 2,304 2,178 2,191 8,118,300
2024/03/01 2,112 2,135 2,105 2,127 4,082,100
2024/02/29 2,127 2,149 2,116 2,132 5,424,100
2024/02/28 2,156 2,181 2,141 2,174 2,994,100
2024/02/27 2,220 2,245 2,162 2,179 3,851,700
2024/02/26 2,213 2,247 2,202 2,240 5,004,700
2024/02/22 2,184 2,201 2,158 2,193 3,957,300
2024/02/21 2,162 2,211 2,155 2,201 4,291,600
2024/02/20 2,154 2,174 2,146 2,170 5,051,200
2024/02/19 2,182 2,200 2,142 2,195 3,136,300
2024/02/16 2,071 2,186 2,071 2,165 7,047,500
2024/02/15 1,950 2,059 1,936 2,055 9,819,800
2024/02/14 2,100 2,140 2,085 2,100 5,203,200
2024/02/13 2,100 2,154 2,077 2,133 6,765,300
2024/02/09 2,181 2,230 2,180 2,188 3,867,200
2024/02/08 2,146 2,211 2,123 2,182 5,093,900
2024/02/07 2,143 2,148 2,105 2,145 5,342,000
2024/02/06 2,171 2,189 2,150 2,150 4,082,000
2024/02/05 2,170 2,202 2,170 2,174 2,126,600
2024/02/02 2,185 2,203 2,163 2,163 2,355,300
2024/02/01 2,190 2,217 2,166 2,166 3,660,400
2024/01/31 2,146 2,200 2,141 2,200 4,247,600
2024/01/30 2,172 2,186 2,142 2,149 2,490,600
2024/01/29 2,180 2,193 2,163 2,173 2,995,200
2024/01/26 2,200 2,211 2,153 2,170 3,072,000
2024/01/25 2,202 2,215 2,174 2,197 3,713,100
2024/01/24 2,223 2,250 2,186 2,207 5,727,800
2024/01/23 2,245 2,284 2,242 2,254 3,889,800
2024/01/22 2,255 2,275 2,235 2,237 4,304,300
2024/01/19 2,277 2,290 2,238 2,255 4,057,000
2024/01/18 2,216 2,241 2,207 2,230 2,844,000
2024/01/17 2,273 2,288 2,222 2,224 3,925,400
2024/01/16 2,260 2,276 2,233 2,238 3,336,300
2024/01/15 2,233 2,262 2,210 2,261 4,301,900
2024/01/12 2,218 2,218 2,176 2,217 6,371,700
2024/01/11 2,198 2,223 2,163 2,168 5,456,900
2024/01/10 2,099 2,187 2,095 2,176 6,951,500
2024/01/09 2,055 2,082 2,053 2,059 4,015,800
2024/01/05 2,049 2,068 2,025 2,031 4,378,600
2024/01/04 2,010 2,029 1,981 2,023 5,282,400
2023/12/29 2,031 2,046 2,024 2,041 2,600,300
2023/12/28 2,035 2,042 2,023 2,037 1,715,200
2023/12/27 2,032 2,067 2,027 2,056 3,446,400
2023/12/26 2,034 2,046 2,026 2,026 2,227,400
2023/12/25 2,090 2,099 2,019 2,022 2,313,700
2023/12/22 2,078 2,094 2,071 2,074 4,427,700
2023/12/21 2,084 2,103 2,063 2,069 4,074,600
2023/12/20 2,136 2,169 2,122 2,122 4,519,500
2023/12/19 2,088 2,129 2,076 2,121 2,810,400
2023/12/18 2,050 2,100 2,045 2,082 4,565,100
2023/12/15 2,096 2,115 2,095 2,110 5,607,300
2023/12/14 2,111 2,121 2,083 2,108 4,356,500
2023/12/13 2,122 2,146 2,122 2,138 2,619,000
2023/12/12 2,119 2,139 2,108 2,122 4,019,800
2023/12/11 2,108 2,131 2,095 2,113 2,968,900
2023/12/08 2,090 2,092 2,060 2,092 6,462,200
2023/12/07 2,139 2,150 2,101 2,115 4,423,400
2023/12/06 2,119 2,162 2,114 2,156 4,174,600
2023/12/05 2,140 2,160 2,085 2,086 4,090,700
2023/12/04 2,174 2,178 2,147 2,156 3,776,600
2023/12/01 2,194 2,212 2,184 2,193 4,830,400
2023/11/30 2,170 2,174 2,132 2,166 9,588,700
2023/11/29 2,203 2,221 2,199 2,202 3,971,000
2023/11/28 2,238 2,240 2,191 2,224 3,675,600
2023/11/27 2,235 2,262 2,231 2,242 4,516,400
2023/11/24 2,200 2,231 2,196 2,228 4,297,800
2023/11/22 2,195 2,217 2,183 2,211 4,320,700
2023/11/21 2,179 2,196 2,164 2,196 4,460,200
2023/11/20 2,195 2,207 2,172 2,179 5,570,200
2023/11/17 2,150 2,192 2,145 2,189 5,672,800
2023/11/16 2,119 2,155 2,119 2,142 5,954,900
2023/11/15 2,093 2,120 2,063 2,119 9,024,800
2023/11/14 2,100 2,107 2,073 2,081 5,945,300
2023/11/13 2,044 2,114 2,041 2,078 6,374,100
2023/11/10 1,963 2,060 1,963 2,045 11,174,200
2023/11/09 2,032 2,087 2,022 2,086 5,188,000
2023/11/08 2,055 2,065 2,017 2,041 4,270,400
2023/11/07 2,065 2,083 2,055 2,063 4,561,300
2023/11/06 2,072 2,089 2,046 2,074 5,861,800
2023/11/02 2,060 2,067 2,028 2,033 4,756,800
2023/11/01 2,037 2,045 2,016 2,042 6,175,000
2023/10/31 1,955 2,012 1,947 1,999 6,579,500
2023/10/30 1,950 1,969 1,935 1,949 5,926,200
2023/10/27 1,938 1,990 1,934 1,984 5,097,600
2023/10/26 1,918 1,941 1,916 1,932 5,181,700
2023/10/25 1,915 1,942 1,913 1,927 3,666,200
2023/10/24 1,927 1,933 1,898 1,915 3,815,700
2023/10/23 1,939 1,948 1,894 1,914 7,055,200
2023/10/20 1,934 1,993 1,925 1,966 6,112,200
2023/10/19 1,925 1,953 1,907 1,944 5,144,100
2023/10/18 1,956 1,980 1,952 1,965 5,669,600
2023/10/17 1,954 1,959 1,937 1,953 7,062,300
2023/10/16 1,944 1,956 1,922 1,935 6,758,500
2023/10/13 1,940 1,956 1,926 1,953 8,087,100
2023/10/12 1,970 1,984 1,952 1,970 6,769,400
2023/10/11 1,991 2,009 1,978 1,988 6,112,500
2023/10/10 1,950 1,976 1,947 1,970 5,272,300
2023/10/06 1,929 1,950 1,925 1,939 4,119,000
2023/10/05 1,895 1,933 1,882 1,929 5,082,700
2023/10/04 1,876 1,934 1,876 1,906 7,060,700
2023/10/03 1,943 1,943 1,887 1,896 6,741,300
2023/10/02 1,953 1,987 1,943 1,951 5,537,100
2023/09/29 1,984 1,987 1,922 1,942 6,771,100
2023/09/28 1,986 1,995 1,951 1,974 7,218,600
2023/09/27 1,982 1,987 1,954 1,982 5,337,400
2023/09/26 2,037 2,039 1,994 1,999 5,404,400
2023/09/25 2,014 2,041 2,007 2,015 4,784,900
2023/09/22 2,022 2,031 2,006 2,009 5,319,200
2023/09/21 2,046 2,054 2,010 2,031 7,547,100
2023/09/20 2,080 2,101 2,067 2,069 6,797,900
2023/09/19 2,033 2,083 2,033 2,082 8,287,300
2023/09/15 2,050 2,055 2,041 2,043 8,733,300
2023/09/14 2,032 2,062 2,030 2,053 7,797,300
2023/09/13 1,989 2,028 1,981 2,017 6,898,000
2023/09/12 1,960 1,991 1,958 1,982 8,645,600
2023/09/11 1,961 1,965 1,942 1,950 6,889,300
2023/09/08 2,039 2,041 1,948 1,955 19,512,500
2023/09/07 1,996 2,042 1,990 2,033 12,871,000
2023/09/06 2,018 2,052 2,015 2,046 5,971,300
2023/09/05 2,002 2,024 2,002 2,023 5,655,800
2023/09/04 2,008 2,010 1,966 1,986 7,947,600
2023/09/01 1,977 2,005 1,974 2,003 6,883,900
2023/08/31 1,946 1,995 1,942 1,971 14,837,000
2023/08/30 1,930 1,971 1,927 1,956 8,725,400
2023/08/29 1,890 1,935 1,890 1,928 10,339,400
2023/08/28 1,871 1,891 1,854 1,889 6,956,800
2023/08/25 1,836 1,864 1,834 1,864 8,219,800
2023/08/24 1,841 1,859 1,828 1,845 10,154,500
2023/08/23 1,809 1,842 1,801 1,833 9,527,100
2023/08/22 1,800 1,802 1,782 1,800 8,404,800
2023/08/21 1,803 1,810 1,791 1,798 8,977,400
2023/08/18 1,835 1,837 1,795 1,803 14,403,800
2023/08/17 1,899 1,899 1,843 1,846 9,633,400
2023/08/16 1,938 1,940 1,897 1,900 9,921,900
2023/08/15 1,966 1,977 1,963 1,970 6,226,200
2023/08/14 1,970 1,979 1,945 1,950 12,330,300
2023/08/10 1,951 2,056 1,927 1,980 26,155,000
2023/08/09 2,298 2,298 2,226 2,251 7,061,900
2023/08/08 2,329 2,337 2,302 2,307 4,214,900
2023/08/07 2,282 2,317 2,276 2,316 5,894,900
2023/08/04 2,238 2,265 2,223 2,264 3,669,600
2023/08/03 2,260 2,270 2,229 2,249 4,560,500
2023/08/02 2,310 2,338 2,275 2,276 4,718,000
2023/08/01 2,346 2,360 2,325 2,337 4,881,600
2023/07/31 2,275 2,318 2,265 2,317 6,751,600
2023/07/28 2,242 2,254 2,171 2,234 9,165,200
2023/07/27 2,248 2,285 2,248 2,284 4,599,600
2023/07/26 2,289 2,290 2,249 2,253 4,175,100
2023/07/25 2,245 2,289 2,232 2,287 5,185,100
2023/07/24 2,252 2,255 2,229 2,233 4,806,100
2023/07/21 2,239 2,263 2,223 2,230 6,625,200
2023/07/20 2,234 2,252 2,220 2,220 7,776,600
2023/07/19 2,253 2,262 2,228 2,240 4,576,300
2023/07/18 2,244 2,249 2,219 2,230 5,015,600
2023/07/14 2,230 2,265 2,217 2,230 5,659,100
2023/07/13 2,220 2,250 2,213 2,234 4,419,900
2023/07/12 2,221 2,222 2,201 2,204 2,740,100
2023/07/11 2,246 2,248 2,203 2,210 2,696,700
2023/07/10 2,225 2,241 2,216 2,222 4,229,900
2023/07/07 2,247 2,250 2,220 2,222 5,059,400
2023/07/06 2,265 2,277 2,237 2,248 4,086,600
2023/07/05 2,250 2,274 2,247 2,269 3,840,000
2023/07/04 2,315 2,326 2,266 2,280 4,752,400
2023/07/03 2,300 2,313 2,295 2,313 3,743,200

このページの先頭へ