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
2011/12/30 1,015 1,036 996 1,012 2,902,900
2011/12/29 940 1,006 915 1,005 4,738,700
2011/12/28 991 996 951 954 2,839,400
2011/12/27 1,022 1,022 990 1,005 3,107,200
2011/12/26 1,068 1,077 1,011 1,026 2,780,100
2011/12/22 1,050 1,098 1,004 1,018 5,418,100
2011/12/21 1,090 1,192 1,012 1,050 14,367,700
2011/12/20 897 1,065 880 1,065 15,496,100
2011/12/19 974 993 904 915 8,003,300
2011/12/16 1,011 1,040 922 1,004 11,611,800
2011/12/15 1,074 1,179 1,030 1,041 16,939,700
2011/12/14 1,410 1,415 1,104 1,314 20,544,900
2011/12/13 1,315 1,407 1,313 1,370 16,856,900
2011/12/12 1,250 1,350 1,238 1,300 16,790,000
2011/12/09 1,153 1,219 1,141 1,206 13,919,600
2011/12/08 1,179 1,190 1,152 1,178 8,017,500
2011/12/07 1,130 1,172 1,081 1,128 13,808,900
2011/12/06 1,120 1,255 1,111 1,190 18,094,100
2011/12/05 1,090 1,099 1,067 1,091 5,154,500
2011/12/02 1,101 1,126 1,040 1,067 7,648,100
2011/12/01 1,002 1,120 1,001 1,049 12,850,800
2011/11/30 980 1,029 873 1,025 19,121,000
2011/11/29 1,000 1,059 981 1,003 9,148,300
2011/11/28 1,017 1,099 958 990 13,118,400
2011/11/25 1,199 1,276 1,030 1,107 27,415,600
2011/11/24 936 1,019 912 1,019 19,471,100
2011/11/22 788 873 770 869 23,098,100
2011/11/21 705 725 684 725 15,605,400
2011/11/18 717 759 612 625 34,730,300
2011/11/17 735 878 710 747 44,849,300
2011/11/16 740 740 650 740 47,118,700
2011/11/15 640 640 640 640 275,100
2011/11/14 540 540 540 540 992,000
2011/11/11 436 535 424 460 83,017,200
2011/11/10 484 484 484 484 1,724,800
2011/11/09 584 584 584 584 21,812,500
2011/11/08 734 771 734 734 42,833,100
2011/11/07 1,076 1,099 1,033 1,034 15,772,300
2011/11/04 1,195 1,198 1,055 1,118 19,650,100
2011/11/02 1,220 1,229 1,200 1,200 6,957,800
2011/11/01 1,202 1,231 1,194 1,206 9,898,700
2011/10/31 1,131 1,249 1,131 1,210 20,835,600
2011/10/28 1,258 1,290 1,188 1,217 41,932,200
2011/10/27 1,189 1,388 1,170 1,355 74,946,800
2011/10/26 1,165 1,189 1,060 1,099 38,174,100
2011/10/25 1,100 1,209 1,072 1,189 44,343,900
2011/10/24 1,227 1,239 1,012 1,099 61,303,900
2011/10/21 1,300 1,342 1,230 1,231 39,962,900
2011/10/20 1,364 1,436 1,306 1,321 48,938,700
2011/10/19 1,357 1,417 1,323 1,389 52,378,000
2011/10/18 1,562 1,591 1,281 1,417 76,754,900
2011/10/17 1,795 1,810 1,545 1,555 54,465,100
2011/10/14 2,482 2,483 2,032 2,045 35,976,500
2011/10/13 2,492 2,526 2,472 2,482 3,112,800
2011/10/12 2,386 2,387 2,333 2,373 1,551,400
2011/10/11 2,465 2,465 2,415 2,423 1,690,900
2011/10/07 2,365 2,446 2,343 2,416 1,524,100
2011/10/06 2,319 2,363 2,314 2,358 1,122,100
2011/10/05 2,288 2,335 2,248 2,275 2,117,000
2011/10/04 2,251 2,281 2,208 2,272 2,706,700
2011/10/03 2,367 2,371 2,261 2,306 2,579,200
2011/09/30 2,442 2,495 2,416 2,417 2,309,800
2011/09/29 2,403 2,455 2,388 2,448 1,302,700
2011/09/28 2,400 2,439 2,390 2,415 2,026,200
2011/09/27 2,317 2,419 2,310 2,390 2,883,800
2011/09/26 2,250 2,290 2,203 2,272 2,643,300
2011/09/22 2,278 2,296 2,211 2,226 2,618,300
2011/09/21 2,206 2,303 2,199 2,287 2,552,800
2011/09/20 2,200 2,221 2,184 2,193 1,426,100
2011/09/16 2,170 2,230 2,159 2,225 2,303,300
2011/09/15 2,097 2,117 2,068 2,072 1,659,800
2011/09/14 2,131 2,154 2,017 2,025 2,219,600
2011/09/13 2,110 2,127 2,101 2,116 1,194,000
2011/09/12 2,149 2,165 2,093 2,093 1,697,700
2011/09/09 2,241 2,260 2,223 2,226 3,188,000
2011/09/08 2,272 2,280 2,252 2,258 706,900
2011/09/07 2,214 2,250 2,203 2,250 1,254,900
2011/09/06 2,187 2,189 2,154 2,178 1,759,800
2011/09/05 2,202 2,218 2,163 2,174 1,222,400
2011/09/02 2,242 2,263 2,216 2,230 1,510,800
2011/09/01 2,255 2,288 2,249 2,268 1,225,400
2011/08/31 2,253 2,257 2,209 2,218 1,453,500
2011/08/30 2,268 2,274 2,245 2,270 1,228,500
2011/08/29 2,212 2,240 2,177 2,224 1,089,600
2011/08/26 2,206 2,226 2,183 2,224 1,408,600
2011/08/25 2,222 2,246 2,208 2,224 1,128,100
2011/08/24 2,236 2,246 2,184 2,189 1,570,700
2011/08/23 2,184 2,213 2,151 2,207 2,084,300
2011/08/22 2,130 2,193 2,120 2,156 2,077,700
2011/08/19 2,128 2,170 2,121 2,139 1,796,300
2011/08/18 2,231 2,234 2,174 2,181 2,248,200
2011/08/17 2,240 2,268 2,235 2,260 1,943,200
2011/08/16 2,267 2,283 2,256 2,269 2,468,700
2011/08/15 2,237 2,259 2,222 2,245 2,683,900
2011/08/12 2,232 2,250 2,172 2,197 2,833,900
2011/08/11 2,244 2,246 2,192 2,221 3,536,000
2011/08/10 2,450 2,453 2,301 2,305 3,559,000
2011/08/09 2,341 2,404 2,308 2,400 2,803,100
2011/08/08 2,500 2,512 2,379 2,414 3,298,800
2011/08/05 2,523 2,558 2,518 2,543 1,634,700
2011/08/04 2,639 2,653 2,582 2,610 3,043,800
2011/08/03 2,661 2,662 2,607 2,638 2,387,900
2011/08/02 2,729 2,729 2,702 2,711 1,115,600
2011/08/01 2,746 2,773 2,744 2,753 1,543,200
2011/07/29 2,733 2,752 2,721 2,745 1,616,900
2011/07/28 2,722 2,745 2,697 2,718 1,850,300
2011/07/27 2,719 2,727 2,697 2,721 1,423,600
2011/07/26 2,736 2,764 2,730 2,744 1,016,800
2011/07/25 2,729 2,739 2,705 2,711 897,500
2011/07/22 2,730 2,767 2,721 2,760 1,303,400
2011/07/21 2,699 2,700 2,670 2,692 1,586,300
2011/07/20 2,674 2,692 2,664 2,685 1,635,500
2011/07/19 2,630 2,668 2,626 2,635 1,658,800
2011/07/15 2,630 2,641 2,613 2,633 863,200
2011/07/14 2,624 2,649 2,610 2,629 1,371,100
2011/07/13 2,647 2,661 2,618 2,623 3,208,300
2011/07/12 2,687 2,700 2,657 2,660 1,541,300
2011/07/11 2,716 2,724 2,704 2,717 1,091,100
2011/07/08 2,789 2,789 2,736 2,743 1,436,800
2011/07/07 2,738 2,764 2,731 2,740 1,605,700
2011/07/06 2,732 2,732 2,690 2,729 1,523,400
2011/07/05 2,744 2,746 2,712 2,731 1,285,800
2011/07/04 2,730 2,753 2,695 2,743 2,205,600
2011/07/01 2,702 2,714 2,676 2,698 1,989,700
2011/06/30 2,729 2,730 2,695 2,701 2,173,400
2011/06/29 2,720 2,739 2,689 2,728 2,333,100
2011/06/28 2,725 2,744 2,713 2,727 2,640,300
2011/06/27 2,690 2,709 2,647 2,686 2,839,100
2011/06/24 2,715 2,734 2,665 2,688 3,300,200
2011/06/23 2,733 2,739 2,700 2,714 3,958,100
2011/06/22 2,799 2,822 2,762 2,783 3,201,200
2011/06/21 2,815 2,835 2,767 2,798 3,262,900
2011/06/20 2,710 2,793 2,708 2,787 3,453,200
2011/06/17 2,750 2,761 2,654 2,673 4,736,300
2011/06/16 2,653 2,683 2,629 2,657 2,340,800
2011/06/15 2,652 2,692 2,634 2,688 1,667,400
2011/06/14 2,660 2,672 2,638 2,655 2,234,100
2011/06/13 2,614 2,679 2,593 2,656 3,363,300
2011/06/10 2,584 2,633 2,568 2,614 5,926,200
2011/06/09 2,492 2,545 2,483 2,544 2,606,200
2011/06/08 2,434 2,484 2,422 2,481 1,894,100
2011/06/07 2,430 2,452 2,416 2,437 1,491,200
2011/06/06 2,437 2,448 2,415 2,434 1,140,800
2011/06/03 2,447 2,476 2,433 2,433 1,385,200
2011/06/02 2,466 2,472 2,434 2,452 2,726,600
2011/06/01 2,513 2,523 2,497 2,516 1,176,600
2011/05/31 2,458 2,520 2,447 2,511 1,202,400
2011/05/30 2,440 2,465 2,406 2,458 1,047,500
2011/05/27 2,456 2,476 2,426 2,458 1,092,000
2011/05/26 2,453 2,492 2,445 2,474 1,292,100
2011/05/25 2,452 2,459 2,406 2,432 1,509,800
2011/05/24 2,440 2,455 2,423 2,444 1,593,800
2011/05/23 2,504 2,504 2,446 2,479 1,171,800
2011/05/20 2,491 2,520 2,485 2,508 1,448,200
2011/05/19 2,499 2,516 2,474 2,481 1,637,200
2011/05/18 2,475 2,500 2,467 2,488 1,430,400
2011/05/17 2,431 2,483 2,431 2,474 2,080,400
2011/05/16 2,399 2,456 2,388 2,430 2,116,900
2011/05/13 2,431 2,445 2,349 2,391 4,139,500
2011/05/12 2,343 2,344 2,281 2,281 2,636,800
2011/05/11 2,405 2,428 2,400 2,415 1,292,200
2011/05/10 2,356 2,396 2,356 2,390 1,420,200
2011/05/09 2,347 2,376 2,340 2,345 955,600
2011/05/06 2,318 2,359 2,313 2,346 1,252,400
2011/05/02 2,330 2,340 2,303 2,331 1,128,500
2011/04/28 2,241 2,286 2,221 2,282 1,058,900
2011/04/27 2,209 2,243 2,202 2,213 876,900
2011/04/26 2,221 2,230 2,188 2,193 713,200
2011/04/25 2,250 2,275 2,241 2,241 430,100
2011/04/22 2,261 2,273 2,242 2,255 724,300
2011/04/21 2,238 2,285 2,236 2,266 1,299,700
2011/04/20 2,180 2,222 2,156 2,209 1,223,300
2011/04/19 2,185 2,201 2,156 2,171 679,900
2011/04/18 2,222 2,249 2,206 2,221 549,700
2011/04/15 2,209 2,229 2,176 2,216 961,500
2011/04/14 2,215 2,234 2,194 2,223 1,004,400
2011/04/13 2,228 2,245 2,193 2,235 1,011,700
2011/04/12 2,240 2,241 2,194 2,229 1,233,900
2011/04/11 2,304 2,308 2,277 2,281 440,200
2011/04/08 2,274 2,329 2,230 2,320 1,953,800
2011/04/07 2,295 2,296 2,259 2,266 809,400
2011/04/06 2,266 2,285 2,246 2,254 914,900
2011/04/05 2,271 2,277 2,228 2,260 882,100
2011/04/04 2,280 2,310 2,272 2,272 625,800
2011/04/01 2,298 2,302 2,262 2,265 1,367,200
2011/03/31 2,300 2,315 2,271 2,314 1,030,600
2011/03/30 2,237 2,293 2,221 2,293 988,100
2011/03/29 2,192 2,258 2,180 2,226 1,651,700
2011/03/28 2,225 2,231 2,189 2,206 958,000
2011/03/25 2,225 2,234 2,187 2,212 994,100
2011/03/24 2,250 2,265 2,210 2,212 1,164,900
2011/03/23 2,304 2,314 2,215 2,235 3,061,900
2011/03/22 2,317 2,329 2,280 2,303 2,922,800
2011/03/18 2,258 2,350 2,226 2,267 2,402,500
2011/03/17 2,135 2,281 2,135 2,208 3,208,600
2011/03/16 2,121 2,251 2,119 2,235 4,332,400
2011/03/15 2,212 2,212 1,974 1,981 3,859,200
2011/03/14 2,330 2,400 2,142 2,312 3,476,400
2011/03/11 2,382 2,468 2,380 2,402 4,540,400
2011/03/10 2,396 2,432 2,383 2,420 1,254,800
2011/03/09 2,414 2,430 2,400 2,417 791,600
2011/03/08 2,367 2,404 2,359 2,400 965,900
2011/03/07 2,390 2,395 2,349 2,356 979,300
2011/03/04 2,419 2,430 2,394 2,399 1,538,400
2011/03/03 2,363 2,387 2,357 2,372 888,400
2011/03/02 2,396 2,400 2,350 2,357 1,353,700
2011/03/01 2,422 2,434 2,404 2,434 1,350,300
2011/02/28 2,330 2,392 2,303 2,388 1,410,600
2011/02/25 2,340 2,369 2,321 2,365 1,258,000
2011/02/24 2,335 2,360 2,314 2,329 1,813,100
2011/02/23 2,365 2,370 2,319 2,328 1,548,000
2011/02/22 2,380 2,395 2,345 2,357 1,821,000
2011/02/21 2,420 2,435 2,398 2,416 1,481,000
2011/02/18 2,470 2,490 2,466 2,466 1,127,600
2011/02/17 2,531 2,532 2,481 2,483 1,257,600
2011/02/16 2,492 2,522 2,481 2,502 1,356,100
2011/02/15 2,562 2,562 2,476 2,478 2,312,400
2011/02/14 2,527 2,585 2,518 2,570 3,858,700
2011/02/10 2,414 2,465 2,414 2,453 1,429,000
2011/02/09 2,450 2,459 2,423 2,430 785,700
2011/02/08 2,450 2,453 2,430 2,443 1,059,100
2011/02/07 2,483 2,491 2,452 2,458 1,171,500
2011/02/04 2,400 2,461 2,400 2,433 1,377,100
2011/02/03 2,340 2,389 2,335 2,377 1,349,500
2011/02/02 2,337 2,384 2,332 2,363 936,200
2011/02/01 2,335 2,337 2,307 2,311 1,168,500
2011/01/31 2,332 2,332 2,283 2,302 1,589,900
2011/01/28 2,374 2,396 2,341 2,350 1,249,200
2011/01/27 2,356 2,399 2,354 2,377 1,541,300
2011/01/26 2,364 2,366 2,343 2,353 1,152,500
2011/01/25 2,368 2,380 2,342 2,368 1,360,900
2011/01/24 2,361 2,414 2,350 2,371 1,133,200
2011/01/21 2,409 2,409 2,337 2,344 1,887,000
2011/01/20 2,386 2,410 2,373 2,383 1,307,600
2011/01/19 2,419 2,431 2,400 2,410 870,300
2011/01/18 2,400 2,416 2,394 2,404 1,193,200
2011/01/17 2,442 2,443 2,401 2,425 1,439,900
2011/01/14 2,455 2,490 2,408 2,418 2,940,800
2011/01/13 2,510 2,523 2,466 2,494 1,551,700
2011/01/12 2,529 2,542 2,501 2,508 766,100
2011/01/11 2,530 2,548 2,509 2,519 1,159,300
2011/01/07 2,543 2,554 2,530 2,547 586,200
2011/01/06 2,558 2,567 2,535 2,544 866,400
2011/01/05 2,510 2,525 2,498 2,508 690,800
2011/01/04 2,485 2,526 2,466 2,517 1,037,200

このページの先頭へ