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
2020/12/30 2,238 2,270 2,211 2,257 2,375,300
2020/12/29 2,212 2,241 2,189 2,241 2,404,200
2020/12/28 2,211 2,237 2,193 2,216 2,150,500
2020/12/25 2,253 2,254 2,193 2,195 1,404,300
2020/12/24 2,231 2,267 2,226 2,243 1,540,200
2020/12/23 2,261 2,272 2,211 2,217 2,303,700
2020/12/22 2,226 2,252 2,204 2,211 3,476,500
2020/12/21 2,285 2,293 2,228 2,246 3,889,000
2020/12/18 2,161 2,235 2,147 2,234 4,751,000
2020/12/17 2,125 2,160 2,117 2,156 2,107,100
2020/12/16 2,157 2,165 2,128 2,139 2,134,800
2020/12/15 2,152 2,176 2,121 2,157 2,794,300
2020/12/14 2,192 2,213 2,151 2,151 2,820,600
2020/12/11 2,220 2,223 2,170 2,201 3,678,900
2020/12/10 2,250 2,250 2,212 2,221 2,132,500
2020/12/09 2,197 2,269 2,197 2,250 2,452,500
2020/12/08 2,249 2,252 2,165 2,168 3,347,900
2020/12/07 2,334 2,348 2,242 2,242 2,860,900
2020/12/04 2,280 2,380 2,260 2,368 4,627,400
2020/12/03 2,310 2,310 2,252 2,267 2,769,600
2020/12/02 2,262 2,315 2,254 2,302 3,840,400
2020/12/01 2,214 2,268 2,193 2,252 2,997,800
2020/11/30 2,290 2,302 2,251 2,257 3,864,200
2020/11/27 2,244 2,280 2,240 2,276 3,303,300
2020/11/26 2,168 2,263 2,164 2,254 3,614,500
2020/11/25 2,152 2,170 2,130 2,149 5,098,600
2020/11/24 2,075 2,151 2,063 2,142 5,359,300
2020/11/20 2,052 2,076 2,025 2,067 3,192,600
2020/11/19 2,088 2,099 2,057 2,077 3,687,400
2020/11/18 2,100 2,102 2,022 2,079 4,616,100
2020/11/17 2,185 2,186 2,140 2,150 4,612,200
2020/11/16 2,292 2,330 2,188 2,204 5,521,000
2020/11/13 2,284 2,284 2,200 2,226 4,107,300
2020/11/12 2,300 2,312 2,255 2,284 4,613,000
2020/11/11 2,267 2,294 2,255 2,284 4,031,700
2020/11/10 2,249 2,258 2,204 2,217 4,223,900
2020/11/09 2,187 2,245 2,150 2,227 3,572,100
2020/11/06 2,115 2,147 2,096 2,138 4,907,100
2020/11/05 2,099 2,170 2,092 2,159 4,526,300
2020/11/04 2,040 2,042 2,000 2,032 2,633,500
2020/11/02 1,977 2,011 1,966 2,001 2,167,000
2020/10/30 1,960 2,008 1,950 1,989 3,850,100
2020/10/29 1,947 1,975 1,944 1,966 2,556,400
2020/10/28 1,973 1,978 1,946 1,975 3,161,100
2020/10/27 1,951 1,984 1,928 1,976 2,499,900
2020/10/26 2,019 2,028 1,989 1,990 1,843,100
2020/10/23 2,013 2,034 2,007 2,027 2,088,000
2020/10/22 2,017 2,028 1,996 2,011 2,601,200
2020/10/21 2,043 2,044 1,996 2,027 3,623,000
2020/10/20 2,085 2,086 2,055 2,064 3,213,900
2020/10/19 2,095 2,113 2,080 2,098 1,976,600
2020/10/16 2,140 2,140 2,075 2,085 2,728,000
2020/10/15 2,161 2,162 2,132 2,150 2,085,400
2020/10/14 2,177 2,189 2,163 2,173 2,161,100
2020/10/13 2,228 2,230 2,174 2,192 3,373,600
2020/10/12 2,224 2,243 2,214 2,225 1,912,300
2020/10/09 2,240 2,247 2,210 2,232 3,600,600
2020/10/08 2,186 2,243 2,181 2,231 2,519,500
2020/10/07 2,169 2,186 2,155 2,169 2,544,300
2020/10/06 2,220 2,221 2,164 2,188 3,719,000
2020/10/05 2,240 2,268 2,234 2,243 3,230,600
2020/10/02 2,202 2,297 2,197 2,254 6,799,900
2020/09/30 2,135 2,223 2,124 2,182 5,871,900
2020/09/29 2,132 2,140 2,112 2,134 2,405,700
2020/09/28 2,109 2,140 2,100 2,135 3,303,000
2020/09/25 2,088 2,088 2,035 2,077 4,070,400
2020/09/24 2,074 2,134 2,050 2,106 2,928,500
2020/09/23 2,102 2,114 2,018 2,081 3,439,100
2020/09/18 2,122 2,132 2,116 2,123 3,372,700
2020/09/17 2,167 2,167 2,107 2,119 2,050,500
2020/09/16 2,165 2,173 2,150 2,157 2,404,000
2020/09/15 2,144 2,159 2,140 2,158 2,221,100
2020/09/14 2,132 2,148 2,121 2,148 2,681,800
2020/09/11 2,100 2,139 2,097 2,135 4,742,300
2020/09/10 2,069 2,090 2,065 2,083 2,574,500
2020/09/09 2,050 2,066 2,040 2,060 3,680,100
2020/09/08 2,053 2,070 2,050 2,069 1,965,500
2020/09/07 2,030 2,067 2,028 2,052 1,849,300
2020/09/04 2,029 2,062 2,022 2,043 2,429,400
2020/09/03 2,145 2,145 2,091 2,094 2,682,100
2020/09/02 2,106 2,119 2,097 2,103 1,888,800
2020/09/01 2,088 2,108 2,081 2,103 1,916,700
2020/08/31 2,086 2,111 2,083 2,099 2,030,000
2020/08/28 2,119 2,136 2,044 2,082 3,334,000
2020/08/27 2,100 2,107 2,096 2,103 1,701,400
2020/08/26 2,110 2,115 2,080 2,102 2,220,800
2020/08/25 2,145 2,148 2,109 2,111 4,290,900
2020/08/24 2,140 2,149 2,133 2,148 2,041,500
2020/08/21 2,138 2,162 2,135 2,145 2,682,700
2020/08/20 2,118 2,129 2,070 2,105 2,724,900
2020/08/19 2,136 2,136 2,103 2,118 2,272,200
2020/08/18 2,107 2,139 2,104 2,138 2,143,000
2020/08/17 2,140 2,146 2,120 2,126 2,986,000
2020/08/14 2,190 2,202 2,161 2,181 3,812,100
2020/08/13 2,123 2,199 2,113 2,160 6,463,200
2020/08/12 2,035 2,089 2,023 2,080 3,817,400
2020/08/11 2,001 2,014 1,994 2,010 4,317,500
2020/08/07 1,969 2,039 1,964 2,010 6,504,300
2020/08/06 2,000 2,060 1,925 1,945 8,836,000
2020/08/05 1,921 1,928 1,898 1,912 3,290,300
2020/08/04 1,941 1,968 1,917 1,940 3,790,500
2020/08/03 1,910 1,932 1,881 1,932 4,464,600
2020/07/31 1,955 1,956 1,877 1,884 3,576,800
2020/07/30 1,950 1,960 1,941 1,947 2,139,600
2020/07/29 1,959 1,979 1,937 1,947 2,900,100
2020/07/28 1,966 1,982 1,953 1,977 2,233,800
2020/07/27 1,920 1,981 1,903 1,973 3,397,400
2020/07/22 1,979 2,001 1,959 1,997 3,088,300
2020/07/21 1,996 2,000 1,977 1,979 2,710,200
2020/07/20 1,985 1,986 1,947 1,956 2,683,500
2020/07/17 1,994 2,008 1,959 1,974 2,895,000
2020/07/16 2,003 2,009 1,964 1,970 4,555,800
2020/07/15 2,029 2,048 2,007 2,014 3,294,200
2020/07/14 2,001 2,038 2,000 2,018 2,320,700
2020/07/13 1,988 2,041 1,977 2,038 3,459,100
2020/07/10 1,978 2,006 1,965 1,978 4,558,000
2020/07/09 1,975 1,995 1,963 1,978 2,613,100
2020/07/08 1,991 2,012 1,973 1,991 4,376,600
2020/07/07 2,020 2,060 2,013 2,029 3,604,500
2020/07/06 1,993 2,070 1,992 2,065 4,076,600
2020/07/03 2,003 2,017 1,985 2,007 2,675,300
2020/07/02 2,042 2,057 1,986 1,994 4,660,800
2020/07/01 2,086 2,099 2,028 2,042 3,809,700
2020/06/30 2,105 2,107 2,071 2,076 4,598,300
2020/06/29 2,095 2,095 2,058 2,070 3,820,300
2020/06/26 2,100 2,144 2,089 2,108 7,105,100
2020/06/25 2,070 2,137 2,021 2,133 18,455,800
2020/06/24 1,920 1,953 1,909 1,919 4,112,000
2020/06/23 1,903 1,908 1,843 1,889 2,719,200
2020/06/22 1,896 1,915 1,891 1,896 1,982,900
2020/06/19 1,939 1,940 1,896 1,909 3,887,100
2020/06/18 1,920 1,940 1,899 1,924 4,521,800
2020/06/17 1,921 1,930 1,876 1,896 2,786,200
2020/06/16 1,828 1,902 1,822 1,902 4,556,400
2020/06/15 1,812 1,833 1,775 1,775 3,214,500
2020/06/12 1,866 1,870 1,806 1,850 6,247,000
2020/06/11 1,880 1,925 1,861 1,864 5,203,500
2020/06/10 1,903 1,927 1,878 1,921 4,469,300
2020/06/09 1,949 1,953 1,921 1,940 3,581,400
2020/06/08 1,969 1,979 1,884 1,946 5,370,500
2020/06/05 1,990 1,996 1,950 1,978 4,779,600
2020/06/04 2,015 2,047 1,991 2,009 6,584,300
2020/06/03 1,991 2,022 1,962 1,985 5,979,600
2020/06/02 1,876 1,959 1,872 1,936 4,600,900
2020/06/01 1,836 1,925 1,825 1,882 7,188,500
2020/05/29 1,860 1,887 1,822 1,872 7,126,800
2020/05/28 1,789 1,858 1,774 1,851 7,071,000
2020/05/27 1,771 1,796 1,748 1,760 4,820,500
2020/05/26 1,760 1,813 1,741 1,803 4,105,700
2020/05/25 1,708 1,739 1,695 1,739 1,994,300
2020/05/22 1,713 1,719 1,687 1,690 2,269,700
2020/05/21 1,707 1,716 1,684 1,708 3,013,700
2020/05/20 1,721 1,753 1,688 1,689 3,397,800
2020/05/19 1,700 1,710 1,690 1,700 4,832,700
2020/05/18 1,658 1,667 1,620 1,646 3,281,100
2020/05/15 1,623 1,636 1,598 1,628 3,283,200
2020/05/14 1,645 1,669 1,605 1,605 3,564,100
2020/05/13 1,651 1,668 1,615 1,655 4,085,600
2020/05/12 1,691 1,694 1,652 1,659 2,722,500
2020/05/11 1,683 1,720 1,668 1,668 3,871,800
2020/05/08 1,675 1,702 1,652 1,682 4,722,700
2020/05/07 1,620 1,689 1,619 1,655 4,292,800
2020/05/01 1,689 1,690 1,642 1,644 5,975,500
2020/04/30 1,740 1,763 1,726 1,726 5,936,200
2020/04/28 1,720 1,725 1,660 1,660 4,382,300
2020/04/27 1,712 1,749 1,695 1,714 5,354,100
2020/04/24 1,697 1,732 1,684 1,702 6,413,500
2020/04/23 1,608 1,659 1,590 1,645 5,275,400
2020/04/22 1,585 1,591 1,539 1,564 5,118,100
2020/04/21 1,712 1,712 1,619 1,619 4,767,900
2020/04/20 1,717 1,733 1,683 1,697 7,454,100
2020/04/17 1,665 1,744 1,656 1,744 7,073,000
2020/04/16 1,679 1,687 1,601 1,609 4,905,500
2020/04/15 1,671 1,683 1,646 1,670 4,874,900
2020/04/14 1,584 1,670 1,580 1,666 4,434,400
2020/04/13 1,612 1,633 1,560 1,569 2,197,400
2020/04/10 1,655 1,655 1,590 1,622 3,394,900
2020/04/09 1,642 1,669 1,617 1,628 4,014,400
2020/04/08 1,583 1,666 1,525 1,647 6,521,600
2020/04/07 1,600 1,608 1,514 1,558 4,470,600
2020/04/06 1,428 1,539 1,427 1,531 4,222,400
2020/04/03 1,456 1,504 1,413 1,424 3,402,200
2020/04/02 1,449 1,503 1,443 1,460 4,791,300
2020/04/01 1,522 1,536 1,453 1,464 5,537,300
2020/03/31 1,530 1,586 1,511 1,562 6,897,300
2020/03/30 1,502 1,541 1,474 1,506 5,630,700
2020/03/27 1,529 1,549 1,488 1,524 8,537,800
2020/03/26 1,540 1,555 1,448 1,469 8,084,200
2020/03/25 1,598 1,608 1,494 1,602 9,281,000
2020/03/24 1,380 1,465 1,345 1,458 9,694,200
2020/03/23 1,320 1,358 1,290 1,320 9,584,300
2020/03/19 1,520 1,533 1,264 1,320 12,910,000
2020/03/18 1,467 1,523 1,439 1,463 9,882,600
2020/03/17 1,470 1,564 1,405 1,420 15,131,300
2020/03/16 1,618 1,670 1,449 1,471 12,942,300
2020/03/13 1,620 1,693 1,571 1,614 14,887,900
2020/03/12 1,851 1,869 1,760 1,792 12,190,100
2020/03/11 1,899 1,908 1,856 1,887 8,292,700
2020/03/10 1,848 1,918 1,818 1,912 7,621,900
2020/03/09 1,879 1,895 1,832 1,893 8,683,400
2020/03/06 1,953 1,969 1,931 1,958 6,858,100
2020/03/05 2,019 2,031 1,981 1,995 6,058,900
2020/03/04 1,980 2,010 1,974 1,992 6,984,800
2020/03/03 2,040 2,044 1,993 2,002 6,928,500
2020/03/02 1,940 2,007 1,896 1,996 9,331,100
2020/02/28 1,950 1,976 1,913 1,962 12,483,000
2020/02/27 2,035 2,065 2,017 2,020 11,597,300
2020/02/26 2,000 2,007 1,946 2,005 8,338,700
2020/02/25 1,976 2,025 1,963 2,025 9,867,900
2020/02/21 2,123 2,131 2,065 2,076 5,656,100
2020/02/20 2,060 2,116 2,053 2,110 7,478,100
2020/02/19 1,989 2,057 1,988 2,057 6,242,900
2020/02/18 1,989 1,995 1,960 1,987 3,442,900
2020/02/17 2,021 2,024 1,977 1,981 4,532,500
2020/02/14 2,020 2,055 2,003 2,037 4,090,900
2020/02/13 2,052 2,054 2,007 2,020 3,739,200
2020/02/12 2,020 2,061 2,007 2,052 6,492,700
2020/02/10 2,035 2,049 2,002 2,011 6,594,000
2020/02/07 2,066 2,148 2,044 2,064 11,278,600
2020/02/06 1,849 1,890 1,836 1,878 6,497,800
2020/02/05 1,815 1,837 1,776 1,830 6,289,200
2020/02/04 1,787 1,809 1,773 1,777 5,688,600
2020/02/03 1,752 1,791 1,742 1,786 4,829,100
2020/01/31 1,762 1,794 1,757 1,785 4,400,500
2020/01/30 1,769 1,776 1,727 1,747 5,040,100
2020/01/29 1,781 1,783 1,765 1,778 2,691,600
2020/01/28 1,771 1,787 1,764 1,772 4,483,500
2020/01/27 1,760 1,785 1,753 1,785 4,273,100
2020/01/24 1,798 1,798 1,772 1,787 3,046,900
2020/01/23 1,771 1,792 1,763 1,782 3,745,800
2020/01/22 1,765 1,794 1,760 1,792 3,292,700
2020/01/21 1,755 1,770 1,737 1,758 3,794,600
2020/01/20 1,806 1,810 1,762 1,763 3,873,600
2020/01/17 1,790 1,810 1,786 1,802 4,608,700
2020/01/16 1,784 1,799 1,767 1,773 4,155,100
2020/01/15 1,721 1,792 1,716 1,773 6,463,100
2020/01/14 1,727 1,738 1,704 1,734 4,683,300
2020/01/10 1,755 1,762 1,728 1,740 5,099,700
2020/01/09 1,736 1,751 1,726 1,738 4,285,300
2020/01/08 1,712 1,727 1,663 1,699 5,779,700
2020/01/07 1,700 1,750 1,694 1,744 5,348,000
2020/01/06 1,665 1,685 1,651 1,676 4,517,700

このページの先頭へ