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
2009/12/30 3,030 3,040 2,980 2,980 848,800
2009/12/29 2,980 3,030 2,970 2,995 1,110,700
2009/12/28 3,020 3,060 3,010 3,030 825,200
2009/12/25 3,090 3,100 3,010 3,010 796,100
2009/12/24 2,985 3,060 2,970 3,040 2,197,800
2009/12/22 2,960 2,985 2,940 2,980 1,675,800
2009/12/21 2,965 2,975 2,910 2,915 910,600
2009/12/18 2,915 2,950 2,885 2,925 1,506,500
2009/12/17 2,965 2,990 2,965 2,965 733,800
2009/12/16 3,010 3,020 2,950 2,985 1,348,000
2009/12/15 2,965 2,995 2,930 2,965 1,030,500
2009/12/14 2,945 2,980 2,920 2,965 1,053,900
2009/12/11 2,930 2,940 2,860 2,940 3,896,400
2009/12/10 2,940 2,980 2,880 2,890 1,879,100
2009/12/09 2,970 2,990 2,920 2,970 1,276,500
2009/12/08 2,915 3,020 2,900 2,985 1,965,200
2009/12/07 2,965 3,010 2,930 2,955 1,419,900
2009/12/04 2,805 2,890 2,780 2,885 1,548,600
2009/12/03 2,780 2,845 2,760 2,840 1,391,900
2009/12/02 2,680 2,750 2,665 2,705 984,300
2009/12/01 2,630 2,735 2,570 2,735 1,607,000
2009/11/30 2,585 2,650 2,575 2,625 1,465,500
2009/11/27 2,635 2,635 2,540 2,545 1,781,400
2009/11/26 2,675 2,725 2,655 2,680 1,379,900
2009/11/25 2,690 2,720 2,680 2,710 1,616,400
2009/11/24 2,760 2,775 2,700 2,700 862,900
2009/11/20 2,735 2,760 2,710 2,760 1,371,000
2009/11/19 2,825 2,825 2,735 2,755 1,594,900
2009/11/18 2,870 2,895 2,795 2,825 1,541,900
2009/11/17 2,950 2,955 2,865 2,870 1,091,500
2009/11/16 2,920 2,960 2,880 2,950 981,200
2009/11/13 2,935 2,955 2,885 2,900 1,696,300
2009/11/12 2,925 3,020 2,915 2,960 2,117,000
2009/11/11 2,880 2,930 2,865 2,885 1,123,200
2009/11/10 2,880 2,940 2,860 2,875 2,156,500
2009/11/09 2,825 2,835 2,705 2,800 2,187,500
2009/11/06 2,810 2,870 2,800 2,855 1,605,600
2009/11/05 2,800 2,830 2,740 2,740 1,873,700
2009/11/04 2,840 2,915 2,835 2,870 1,375,100
2009/11/02 2,890 2,900 2,825 2,880 1,898,400
2009/10/30 2,815 2,920 2,810 2,900 3,638,600
2009/10/29 2,650 2,670 2,600 2,655 1,479,300
2009/10/28 2,755 2,770 2,690 2,710 1,124,800
2009/10/27 2,765 2,790 2,740 2,765 868,200
2009/10/26 2,735 2,800 2,730 2,785 819,500
2009/10/23 2,785 2,800 2,755 2,775 1,258,000
2009/10/22 2,750 2,765 2,700 2,735 1,292,700
2009/10/21 2,750 2,795 2,735 2,790 1,030,500
2009/10/20 2,760 2,795 2,740 2,790 1,181,200
2009/10/19 2,730 2,775 2,690 2,755 1,523,900
2009/10/16 2,650 2,730 2,650 2,725 1,837,900
2009/10/15 2,710 2,720 2,655 2,670 1,449,100
2009/10/14 2,710 2,710 2,625 2,675 1,874,500
2009/10/13 2,645 2,755 2,645 2,720 3,028,700
2009/10/09 2,540 2,635 2,530 2,635 3,933,700
2009/10/08 2,440 2,490 2,410 2,465 1,740,900
2009/10/07 2,405 2,440 2,385 2,400 1,771,000
2009/10/06 2,350 2,375 2,320 2,345 1,618,000
2009/10/05 2,250 2,315 2,225 2,270 1,473,500
2009/10/02 2,280 2,300 2,235 2,250 1,323,900
2009/10/01 2,360 2,370 2,325 2,335 678,800
2009/09/30 2,380 2,380 2,355 2,380 859,400
2009/09/29 2,345 2,380 2,345 2,350 1,111,300
2009/09/28 2,400 2,400 2,315 2,340 1,242,600
2009/09/25 2,450 2,475 2,420 2,465 1,134,500
2009/09/24 2,450 2,545 2,435 2,535 1,332,200
2009/09/18 2,505 2,510 2,430 2,490 1,490,700
2009/09/17 2,520 2,530 2,480 2,530 1,801,700
2009/09/16 2,480 2,525 2,470 2,490 1,999,900
2009/09/15 2,400 2,420 2,340 2,420 1,267,000
2009/09/14 2,395 2,400 2,350 2,370 1,244,800
2009/09/11 2,520 2,520 2,440 2,450 3,568,200
2009/09/10 2,475 2,520 2,455 2,520 784,900
2009/09/09 2,445 2,475 2,415 2,440 743,900
2009/09/08 2,460 2,475 2,440 2,470 712,000
2009/09/07 2,490 2,495 2,455 2,480 637,200
2009/09/04 2,500 2,510 2,415 2,440 1,276,800
2009/09/03 2,510 2,520 2,475 2,480 821,200
2009/09/02 2,570 2,570 2,505 2,530 1,433,700
2009/09/01 2,525 2,595 2,520 2,570 1,101,300
2009/08/31 2,590 2,670 2,510 2,530 1,447,400
2009/08/28 2,615 2,625 2,560 2,590 1,082,100
2009/08/27 2,700 2,700 2,585 2,610 1,066,700
2009/08/26 2,675 2,695 2,620 2,675 1,121,100
2009/08/25 2,690 2,725 2,660 2,670 1,091,100
2009/08/24 2,630 2,735 2,625 2,730 2,096,100
2009/08/21 2,655 2,665 2,530 2,560 1,217,700
2009/08/20 2,615 2,640 2,575 2,620 1,288,500
2009/08/19 2,585 2,675 2,565 2,625 1,555,500
2009/08/18 2,550 2,605 2,535 2,570 1,452,100
2009/08/17 2,645 2,645 2,545 2,545 1,255,700
2009/08/14 2,620 2,690 2,600 2,675 1,993,300
2009/08/13 2,645 2,700 2,620 2,620 1,515,600
2009/08/12 2,675 2,705 2,670 2,675 926,700
2009/08/11 2,760 2,760 2,715 2,740 971,800
2009/08/10 2,750 2,770 2,685 2,720 1,526,100
2009/08/07 2,675 2,685 2,615 2,685 1,452,900
2009/08/06 2,530 2,705 2,530 2,665 1,991,700
2009/08/05 2,750 2,760 2,605 2,610 1,656,700
2009/08/04 2,765 2,795 2,750 2,750 1,617,600
2009/08/03 2,695 2,740 2,675 2,720 1,376,300
2009/07/31 2,800 2,805 2,695 2,720 1,728,600
2009/07/30 2,585 2,680 2,575 2,680 1,871,700
2009/07/29 2,455 2,570 2,455 2,555 1,717,900
2009/07/28 2,500 2,520 2,460 2,485 1,385,800
2009/07/27 2,440 2,555 2,440 2,510 1,447,900
2009/07/24 2,405 2,485 2,390 2,480 2,319,300
2009/07/23 2,310 2,385 2,265 2,375 2,279,100
2009/07/22 2,200 2,310 2,170 2,290 1,798,800
2009/07/21 2,150 2,190 2,150 2,190 785,100
2009/07/17 2,090 2,110 2,080 2,085 575,800
2009/07/16 2,150 2,170 2,110 2,120 1,189,500
2009/07/15 2,100 2,135 2,060 2,070 1,150,900
2009/07/14 2,030 2,095 2,020 2,050 1,392,700
2009/07/13 2,030 2,065 1,978 1,989 1,632,100
2009/07/10 2,095 2,120 2,060 2,065 1,676,500
2009/07/09 2,060 2,115 2,020 2,095 1,826,100
2009/07/08 2,150 2,150 2,075 2,085 1,217,900
2009/07/07 2,185 2,215 2,135 2,160 879,600
2009/07/06 2,220 2,240 2,170 2,190 917,300
2009/07/03 2,210 2,260 2,180 2,235 1,270,900
2009/07/02 2,235 2,265 2,205 2,250 1,712,500
2009/07/01 2,290 2,330 2,255 2,265 1,271,800
2009/06/30 2,255 2,300 2,245 2,285 1,376,500
2009/06/29 2,205 2,275 2,190 2,215 1,277,700
2009/06/26 2,245 2,255 2,205 2,230 1,379,300
2009/06/25 2,140 2,240 2,135 2,205 1,818,500
2009/06/24 2,070 2,130 2,060 2,100 2,075,300
2009/06/23 2,105 2,115 2,045 2,045 1,777,400
2009/06/22 2,150 2,200 2,145 2,145 1,214,900
2009/06/19 2,220 2,235 2,130 2,150 1,479,800
2009/06/18 2,200 2,215 2,120 2,180 1,372,200
2009/06/17 2,200 2,220 2,180 2,200 1,601,500
2009/06/16 2,190 2,225 2,175 2,195 3,577,700
2009/06/15 2,200 2,220 2,160 2,185 1,893,800
2009/06/12 2,285 2,305 2,250 2,270 6,240,700
2009/06/11 2,200 2,415 2,190 2,365 5,374,000
2009/06/10 2,055 2,090 2,030 2,090 1,243,200
2009/06/09 2,110 2,110 1,988 2,015 2,506,500
2009/06/08 2,010 2,120 2,000 2,115 1,761,400
2009/06/05 2,010 2,010 1,974 1,993 1,266,200
2009/06/04 1,985 2,110 1,980 1,983 2,893,100
2009/06/03 1,969 1,995 1,955 1,990 1,910,200
2009/06/02 1,915 1,979 1,884 1,953 2,737,200
2009/06/01 1,855 1,890 1,820 1,885 1,518,100
2009/05/29 1,840 1,888 1,826 1,866 2,016,900
2009/05/28 1,808 1,852 1,805 1,840 1,800,800
2009/05/27 1,859 1,859 1,835 1,850 1,131,900
2009/05/26 1,811 1,820 1,777 1,799 1,305,400
2009/05/25 1,805 1,842 1,794 1,810 1,096,800
2009/05/22 1,790 1,809 1,743 1,802 1,595,500
2009/05/21 1,795 1,820 1,784 1,813 2,167,200
2009/05/20 1,857 1,866 1,807 1,811 1,595,100
2009/05/19 1,865 1,899 1,860 1,863 1,613,100
2009/05/18 1,810 1,816 1,791 1,805 2,470,400
2009/05/15 1,853 1,894 1,848 1,860 1,996,800
2009/05/14 1,883 1,884 1,799 1,832 3,094,500
2009/05/13 1,926 1,990 1,864 1,943 8,271,300
2009/05/12 1,710 1,744 1,701 1,722 1,553,700
2009/05/11 1,730 1,771 1,718 1,767 2,585,500
2009/05/08 1,746 1,746 1,700 1,705 2,308,800
2009/05/07 1,700 1,720 1,685 1,716 3,775,700
2009/05/01 1,571 1,598 1,511 1,568 2,851,900
2009/04/30 1,602 1,638 1,593 1,601 2,224,000
2009/04/28 1,655 1,676 1,542 1,546 2,800,000
2009/04/27 1,696 1,727 1,659 1,678 1,318,000
2009/04/24 1,688 1,704 1,666 1,685 1,787,000
2009/04/23 1,702 1,702 1,653 1,688 1,919,000
2009/04/22 1,698 1,700 1,653 1,672 2,637,000
2009/04/21 1,670 1,684 1,653 1,667 2,500,000
2009/04/20 1,740 1,772 1,706 1,760 2,085,000
2009/04/17 1,784 1,800 1,737 1,759 2,573,000
2009/04/16 1,800 1,843 1,757 1,770 3,019,000
2009/04/15 1,857 1,858 1,760 1,762 2,717,000
2009/04/14 1,953 1,953 1,880 1,908 2,227,000
2009/04/13 1,916 1,956 1,902 1,927 925,000
2009/04/10 1,940 1,948 1,884 1,918 2,706,000
2009/04/09 1,845 1,907 1,843 1,901 3,054,000
2009/04/08 1,923 1,926 1,835 1,835 3,495,000
2009/04/07 1,990 2,020 1,942 1,952 3,546,000
2009/04/06 1,943 2,020 1,935 2,015 3,394,000
2009/04/03 1,824 1,940 1,824 1,875 5,599,000
2009/04/02 1,651 1,800 1,650 1,794 4,411,000
2009/04/01 1,610 1,652 1,600 1,651 2,809,000
2009/03/31 1,663 1,701 1,579 1,580 3,648,000
2009/03/30 1,745 1,775 1,641 1,663 2,116,000
2009/03/27 1,740 1,857 1,733 1,746 3,271,000
2009/03/26 1,682 1,741 1,643 1,740 1,587,000
2009/03/25 1,640 1,690 1,608 1,681 2,097,000
2009/03/24 1,640 1,684 1,635 1,659 3,325,000
2009/03/23 1,572 1,642 1,550 1,634 2,238,000
2009/03/19 1,511 1,542 1,504 1,540 1,723,000
2009/03/18 1,521 1,542 1,505 1,533 1,605,000
2009/03/17 1,482 1,518 1,461 1,506 2,581,000
2009/03/16 1,482 1,519 1,475 1,481 2,023,000
2009/03/13 1,426 1,468 1,421 1,442 4,968,000
2009/03/12 1,351 1,367 1,322 1,326 2,163,000
2009/03/11 1,320 1,377 1,318 1,371 2,453,000
2009/03/10 1,249 1,278 1,242 1,265 1,656,000
2009/03/09 1,270 1,300 1,244 1,269 1,160,000
2009/03/06 1,302 1,317 1,273 1,280 2,788,000
2009/03/05 1,306 1,365 1,301 1,342 2,357,000
2009/03/04 1,240 1,304 1,240 1,296 1,993,000
2009/03/03 1,260 1,305 1,223 1,268 2,704,000
2009/03/02 1,317 1,317 1,271 1,293 2,727,000
2009/02/27 1,289 1,320 1,289 1,318 1,465,000
2009/02/26 1,294 1,326 1,279 1,283 1,363,000
2009/02/25 1,273 1,298 1,235 1,294 3,054,000
2009/02/24 1,224 1,252 1,210 1,233 2,542,000
2009/02/23 1,290 1,290 1,223 1,263 3,453,000
2009/02/20 1,308 1,316 1,272 1,312 2,559,000
2009/02/19 1,341 1,348 1,293 1,293 2,322,000
2009/02/18 1,299 1,391 1,289 1,347 3,355,000
2009/02/17 1,350 1,351 1,304 1,328 3,023,000
2009/02/16 1,293 1,370 1,274 1,357 3,782,000
2009/02/13 1,301 1,320 1,273 1,290 2,760,000
2009/02/12 1,314 1,333 1,265 1,273 3,438,000
2009/02/10 1,400 1,429 1,350 1,374 2,569,000
2009/02/09 1,420 1,465 1,375 1,380 5,019,000
2009/02/06 1,530 1,530 1,472 1,472 1,999,000
2009/02/05 1,445 1,481 1,409 1,440 3,464,000
2009/02/04 1,420 1,479 1,419 1,451 2,853,000
2009/02/03 1,375 1,445 1,365 1,382 3,201,000
2009/02/02 1,402 1,424 1,382 1,415 2,866,000
2009/01/30 1,477 1,515 1,474 1,482 1,811,000
2009/01/29 1,555 1,580 1,537 1,567 2,708,000
2009/01/28 1,495 1,517 1,466 1,496 1,605,000
2009/01/27 1,404 1,504 1,387 1,491 2,602,000
2009/01/26 1,450 1,463 1,412 1,414 1,685,000
2009/01/23 1,494 1,494 1,450 1,454 2,089,000
2009/01/22 1,518 1,523 1,484 1,505 2,340,000
2009/01/21 1,531 1,539 1,503 1,509 1,843,000
2009/01/20 1,594 1,594 1,536 1,573 1,705,000
2009/01/19 1,624 1,624 1,584 1,597 1,426,000
2009/01/16 1,623 1,625 1,563 1,594 2,701,000
2009/01/15 1,600 1,627 1,572 1,593 3,716,000
2009/01/14 1,696 1,744 1,685 1,700 1,957,000
2009/01/13 1,720 1,737 1,694 1,694 2,302,000
2009/01/09 1,890 1,895 1,798 1,800 2,309,000
2009/01/08 1,925 1,925 1,850 1,850 1,886,000
2009/01/07 1,816 1,978 1,807 1,945 4,049,000
2009/01/06 1,810 1,854 1,800 1,814 2,120,000
2009/01/05 1,841 1,869 1,798 1,835 1,581,000

このページの先頭へ