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
2010/12/30 2,460 2,477 2,441 2,458 1,531,400
2010/12/29 2,465 2,485 2,450 2,483 902,900
2010/12/28 2,501 2,515 2,485 2,485 990,800
2010/12/27 2,508 2,540 2,507 2,521 805,300
2010/12/24 2,478 2,497 2,464 2,493 1,519,100
2010/12/22 2,563 2,571 2,525 2,528 1,166,900
2010/12/21 2,530 2,578 2,530 2,571 1,057,500
2010/12/20 2,566 2,567 2,516 2,526 1,400,600
2010/12/17 2,573 2,573 2,528 2,566 1,926,400
2010/12/16 2,583 2,593 2,563 2,575 1,340,600
2010/12/15 2,559 2,586 2,550 2,581 1,769,500
2010/12/14 2,500 2,567 2,496 2,556 2,726,500
2010/12/13 2,498 2,500 2,452 2,468 2,081,600
2010/12/10 2,530 2,530 2,450 2,488 5,389,200
2010/12/09 2,475 2,483 2,465 2,480 1,301,000
2010/12/08 2,459 2,484 2,438 2,460 1,687,900
2010/12/07 2,438 2,462 2,425 2,448 1,826,800
2010/12/06 2,435 2,440 2,403 2,438 1,267,900
2010/12/03 2,438 2,463 2,435 2,447 1,631,900
2010/12/02 2,415 2,427 2,402 2,414 1,648,000
2010/12/01 2,345 2,350 2,310 2,347 1,490,700
2010/11/30 2,379 2,390 2,352 2,355 1,579,200
2010/11/29 2,402 2,420 2,389 2,406 1,014,700
2010/11/26 2,403 2,422 2,380 2,382 1,298,000
2010/11/25 2,369 2,416 2,366 2,402 1,250,200
2010/11/24 2,322 2,377 2,284 2,357 1,383,200
2010/11/22 2,388 2,389 2,362 2,372 1,381,800
2010/11/19 2,350 2,364 2,327 2,333 1,553,900
2010/11/18 2,251 2,314 2,248 2,313 1,361,800
2010/11/17 2,235 2,256 2,218 2,249 1,007,800
2010/11/16 2,269 2,291 2,223 2,244 1,620,600
2010/11/15 2,182 2,251 2,182 2,249 1,351,500
2010/11/12 2,193 2,200 2,157 2,168 1,623,500
2010/11/11 2,214 2,229 2,195 2,215 1,457,500
2010/11/10 2,169 2,186 2,164 2,181 1,779,600
2010/11/09 2,250 2,251 2,158 2,162 3,482,000
2010/11/08 2,307 2,307 2,244 2,257 4,010,700
2010/11/05 2,223 2,340 2,223 2,309 2,981,200
2010/11/04 2,155 2,196 2,155 2,173 1,449,000
2010/11/02 2,106 2,116 2,088 2,107 1,084,400
2010/11/01 2,115 2,144 2,101 2,104 984,600
2010/10/29 2,173 2,190 2,110 2,110 1,802,300
2010/10/28 2,195 2,205 2,162 2,172 1,209,800
2010/10/27 2,222 2,230 2,166 2,187 857,700
2010/10/26 2,206 2,231 2,173 2,209 1,109,600
2010/10/25 2,225 2,232 2,203 2,208 930,900
2010/10/22 2,249 2,249 2,220 2,226 687,800
2010/10/21 2,240 2,256 2,200 2,227 1,015,500
2010/10/20 2,211 2,220 2,190 2,208 1,308,700
2010/10/19 2,239 2,269 2,236 2,261 871,900
2010/10/18 2,241 2,256 2,229 2,234 567,700
2010/10/15 2,243 2,243 2,210 2,223 676,000
2010/10/14 2,240 2,264 2,227 2,242 1,115,700
2010/10/13 2,237 2,247 2,208 2,213 1,045,300
2010/10/12 2,264 2,269 2,205 2,206 1,054,300
2010/10/08 2,280 2,280 2,240 2,242 2,082,200
2010/10/07 2,237 2,285 2,233 2,280 995,300
2010/10/06 2,238 2,278 2,227 2,266 1,367,200
2010/10/05 2,190 2,245 2,161 2,232 1,222,400
2010/10/04 2,197 2,239 2,186 2,196 1,059,600
2010/10/01 2,224 2,239 2,180 2,191 1,267,400
2010/09/30 2,231 2,253 2,186 2,186 1,319,600
2010/09/29 2,245 2,293 2,238 2,239 1,346,000
2010/09/28 2,253 2,263 2,218 2,228 602,200
2010/09/27 2,234 2,271 2,232 2,259 811,300
2010/09/24 2,225 2,267 2,203 2,218 1,632,000
2010/09/22 2,279 2,287 2,245 2,247 1,173,500
2010/09/21 2,320 2,333 2,273 2,278 1,183,100
2010/09/17 2,300 2,304 2,283 2,293 980,800
2010/09/16 2,290 2,294 2,245 2,274 1,300,800
2010/09/15 2,165 2,274 2,125 2,254 2,217,800
2010/09/14 2,171 2,188 2,150 2,174 777,600
2010/09/13 2,176 2,202 2,151 2,180 1,320,900
2010/09/10 2,119 2,157 2,114 2,131 2,847,800
2010/09/09 2,147 2,147 2,112 2,114 957,700
2010/09/08 2,128 2,137 2,086 2,104 1,282,800
2010/09/07 2,170 2,204 2,155 2,186 1,243,000
2010/09/06 2,135 2,191 2,132 2,182 1,621,300
2010/09/03 2,120 2,153 2,088 2,099 1,457,600
2010/09/02 2,112 2,116 2,061 2,114 1,185,400
2010/09/01 2,056 2,080 2,025 2,066 2,246,700
2010/08/31 2,088 2,088 2,004 2,006 1,459,300
2010/08/30 2,121 2,179 2,116 2,132 1,357,300
2010/08/27 2,012 2,084 2,011 2,078 1,393,100
2010/08/26 2,040 2,042 2,017 2,039 1,808,300
2010/08/25 2,047 2,047 2,011 2,029 2,447,400
2010/08/24 2,104 2,117 2,078 2,084 1,383,300
2010/08/23 2,140 2,151 2,119 2,130 939,700
2010/08/20 2,164 2,171 2,129 2,139 1,529,500
2010/08/19 2,186 2,214 2,171 2,214 1,006,400
2010/08/18 2,208 2,217 2,168 2,185 759,000
2010/08/17 2,183 2,194 2,159 2,166 1,467,600
2010/08/16 2,209 2,219 2,173 2,211 790,600
2010/08/13 2,188 2,231 2,188 2,224 1,881,400
2010/08/12 2,171 2,195 2,154 2,195 2,026,100
2010/08/11 2,238 2,255 2,213 2,221 1,388,800
2010/08/10 2,283 2,322 2,269 2,288 1,094,400
2010/08/09 2,319 2,319 2,258 2,276 1,576,800
2010/08/06 2,230 2,350 2,230 2,346 2,601,400
2010/08/05 2,384 2,384 2,318 2,330 1,375,600
2010/08/04 2,334 2,334 2,288 2,312 1,429,200
2010/08/03 2,387 2,390 2,360 2,365 995,300
2010/08/02 2,317 2,355 2,317 2,336 868,300
2010/07/30 2,330 2,335 2,275 2,316 1,745,900
2010/07/29 2,310 2,344 2,306 2,335 809,300
2010/07/28 2,334 2,356 2,331 2,349 1,476,500
2010/07/27 2,288 2,293 2,256 2,278 608,200
2010/07/26 2,280 2,307 2,275 2,286 883,800
2010/07/23 2,258 2,265 2,234 2,247 1,119,200
2010/07/22 2,218 2,219 2,176 2,188 1,389,600
2010/07/21 2,256 2,265 2,230 2,245 1,845,800
2010/07/20 2,222 2,228 2,187 2,221 1,813,900
2010/07/16 2,302 2,308 2,226 2,233 1,745,600
2010/07/15 2,335 2,348 2,308 2,317 921,200
2010/07/14 2,377 2,395 2,350 2,362 1,272,700
2010/07/13 2,313 2,332 2,301 2,314 1,179,800
2010/07/12 2,280 2,327 2,275 2,304 1,433,200
2010/07/09 2,257 2,290 2,235 2,275 2,674,800
2010/07/08 2,163 2,210 2,111 2,210 1,925,800
2010/07/07 2,119 2,124 2,077 2,097 902,700
2010/07/06 2,064 2,126 2,050 2,126 911,600
2010/07/05 2,072 2,108 2,064 2,105 741,700
2010/07/02 2,064 2,160 2,046 2,082 1,422,800
2010/07/01 2,100 2,111 2,055 2,063 1,281,900
2010/06/30 2,100 2,130 2,098 2,120 1,423,700
2010/06/29 2,209 2,230 2,149 2,157 1,120,900
2010/06/28 2,221 2,221 2,196 2,200 557,500
2010/06/25 2,225 2,240 2,204 2,213 1,071,700
2010/06/24 2,287 2,292 2,258 2,270 1,151,000
2010/06/23 2,324 2,324 2,290 2,298 1,465,200
2010/06/22 2,360 2,372 2,334 2,339 1,071,000
2010/06/21 2,349 2,397 2,339 2,385 1,751,800
2010/06/18 2,328 2,335 2,292 2,302 1,298,000
2010/06/17 2,353 2,383 2,325 2,327 1,667,500
2010/06/16 2,353 2,369 2,338 2,345 1,188,200
2010/06/15 2,292 2,318 2,279 2,303 631,000
2010/06/14 2,318 2,326 2,295 2,316 734,700
2010/06/11 2,276 2,290 2,252 2,273 4,090,500
2010/06/10 2,216 2,234 2,188 2,232 1,056,300
2010/06/09 2,248 2,248 2,188 2,215 1,761,200
2010/06/08 2,244 2,279 2,230 2,247 1,550,300
2010/06/07 2,295 2,300 2,261 2,267 1,398,700
2010/06/04 2,401 2,410 2,369 2,384 1,058,300
2010/06/03 2,380 2,424 2,298 2,401 1,736,900
2010/06/02 2,307 2,360 2,295 2,330 1,212,900
2010/06/01 2,375 2,375 2,312 2,337 988,800
2010/05/31 2,331 2,391 2,327 2,376 1,348,700
2010/05/28 2,374 2,380 2,330 2,350 1,553,500
2010/05/27 2,248 2,327 2,222 2,324 1,513,800
2010/05/26 2,274 2,317 2,262 2,285 2,687,800
2010/05/25 2,250 2,252 2,201 2,237 2,800,500
2010/05/24 2,308 2,381 2,253 2,300 1,975,700
2010/05/21 2,280 2,342 2,253 2,308 3,645,800
2010/05/20 2,343 2,370 2,305 2,323 2,191,100
2010/05/19 2,289 2,395 2,271 2,342 2,885,800
2010/05/18 2,327 2,330 2,297 2,313 2,023,900
2010/05/17 2,322 2,326 2,252 2,289 2,721,600
2010/05/14 2,360 2,375 2,326 2,348 3,239,800
2010/05/13 2,435 2,458 2,392 2,408 2,843,800
2010/05/12 2,470 2,472 2,408 2,418 5,259,900
2010/05/11 2,740 2,741 2,614 2,620 1,868,500
2010/05/10 2,722 2,758 2,701 2,741 1,196,100
2010/05/07 2,654 2,700 2,642 2,672 1,595,900
2010/05/06 2,872 2,874 2,787 2,804 1,985,900
2010/04/30 2,883 2,920 2,850 2,866 1,048,700
2010/04/28 2,805 2,855 2,802 2,833 1,515,800
2010/04/27 2,851 2,912 2,851 2,905 1,053,300
2010/04/26 2,858 2,872 2,814 2,872 903,800
2010/04/23 2,849 2,851 2,798 2,814 1,311,300
2010/04/22 2,861 2,862 2,813 2,847 1,380,700
2010/04/21 2,889 2,916 2,889 2,903 1,000,800
2010/04/20 2,874 2,898 2,851 2,872 851,700
2010/04/19 2,894 2,904 2,864 2,873 1,021,100
2010/04/16 2,945 2,946 2,899 2,919 962,800
2010/04/15 2,968 2,975 2,952 2,962 889,600
2010/04/14 2,946 2,960 2,927 2,940 692,800
2010/04/13 2,945 2,957 2,896 2,926 1,006,500
2010/04/12 2,970 2,985 2,951 2,954 1,020,300
2010/04/09 2,963 2,990 2,938 2,969 2,689,400
2010/04/08 2,955 2,990 2,955 2,979 1,521,600
2010/04/07 3,030 3,040 3,005 3,015 694,300
2010/04/06 3,060 3,070 3,005 3,015 974,900
2010/04/05 3,060 3,070 3,040 3,055 1,083,500
2010/04/02 3,070 3,080 3,050 3,060 742,900
2010/04/01 3,000 3,075 2,986 3,050 1,880,800
2010/03/31 3,050 3,055 2,982 3,000 972,000
2010/03/30 2,990 3,030 2,973 3,020 927,100
2010/03/29 2,950 2,985 2,941 2,984 692,500
2010/03/26 2,981 2,990 2,956 2,981 1,296,500
2010/03/25 2,979 2,980 2,932 2,941 1,232,100
2010/03/24 2,951 2,995 2,929 2,955 1,255,400
2010/03/23 2,875 2,926 2,867 2,919 1,877,700
2010/03/19 2,843 2,844 2,816 2,825 778,200
2010/03/18 2,880 2,885 2,823 2,830 1,107,200
2010/03/17 2,900 2,904 2,860 2,896 985,700
2010/03/16 2,855 2,881 2,851 2,866 734,500
2010/03/15 2,878 2,885 2,839 2,849 624,300
2010/03/12 2,866 2,868 2,841 2,855 4,346,700
2010/03/11 2,801 2,833 2,778 2,817 1,112,800
2010/03/10 2,806 2,820 2,789 2,800 830,900
2010/03/09 2,825 2,831 2,794 2,809 904,200
2010/03/08 2,820 2,838 2,795 2,830 1,543,900
2010/03/05 2,745 2,767 2,712 2,739 1,715,800
2010/03/04 2,779 2,779 2,689 2,704 1,464,000
2010/03/03 2,751 2,795 2,750 2,778 746,300
2010/03/02 2,770 2,783 2,747 2,780 840,600
2010/03/01 2,740 2,763 2,726 2,743 739,300
2010/02/26 2,740 2,760 2,727 2,744 1,042,600
2010/02/25 2,793 2,800 2,730 2,734 937,200
2010/02/24 2,784 2,794 2,752 2,775 960,300
2010/02/23 2,801 2,850 2,797 2,835 941,400
2010/02/22 2,842 2,885 2,830 2,845 944,900
2010/02/19 2,854 2,860 2,766 2,772 839,600
2010/02/18 2,807 2,858 2,804 2,849 788,100
2010/02/17 2,790 2,836 2,781 2,830 919,700
2010/02/16 2,728 2,755 2,707 2,740 983,900
2010/02/15 2,712 2,750 2,691 2,695 1,272,500
2010/02/12 2,774 2,787 2,698 2,701 2,320,100
2010/02/10 2,790 2,815 2,748 2,773 1,292,300
2010/02/09 2,701 2,755 2,691 2,751 1,201,800
2010/02/08 2,780 2,814 2,742 2,749 1,581,400
2010/02/05 2,780 2,853 2,768 2,797 1,476,800
2010/02/04 2,884 2,896 2,845 2,866 1,054,700
2010/02/03 2,826 2,865 2,825 2,860 1,605,300
2010/02/02 2,768 2,795 2,735 2,776 1,505,600
2010/02/01 2,697 2,749 2,620 2,746 1,574,100
2010/01/29 2,760 2,768 2,701 2,710 1,463,800
2010/01/28 2,800 2,839 2,783 2,818 955,500
2010/01/27 2,825 2,836 2,774 2,774 1,014,700
2010/01/26 2,877 2,910 2,805 2,824 1,721,600
2010/01/25 2,866 2,890 2,836 2,878 1,207,400
2010/01/22 2,920 2,929 2,852 2,899 2,537,300
2010/01/21 2,935 3,015 2,910 2,998 1,828,700
2010/01/20 2,963 2,970 2,903 2,905 934,800
2010/01/19 2,970 2,988 2,912 2,923 896,300
2010/01/18 2,977 3,000 2,934 2,980 1,490,400
2010/01/15 3,000 3,020 2,965 3,020 1,322,500
2010/01/14 2,985 3,020 2,970 3,010 1,212,100
2010/01/13 2,950 2,986 2,937 2,945 957,100
2010/01/12 2,961 3,000 2,960 2,990 1,179,400
2010/01/08 3,000 3,045 2,959 3,000 2,254,300
2010/01/07 2,995 3,000 2,960 2,975 1,015,000
2010/01/06 2,990 3,005 2,955 2,985 967,900
2010/01/05 3,040 3,040 2,962 2,975 1,184,600
2010/01/04 2,999 3,010 2,976 2,997 472,700

このページの先頭へ