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
2021/12/30 2,654 2,679 2,639 2,650 3,221,800
2021/12/29 2,622 2,669 2,618 2,657 2,998,000
2021/12/28 2,587 2,642 2,582 2,642 3,451,600
2021/12/27 2,545 2,550 2,528 2,533 1,421,500
2021/12/24 2,554 2,565 2,540 2,550 1,275,700
2021/12/23 2,536 2,562 2,518 2,562 3,027,600
2021/12/22 2,498 2,508 2,464 2,490 3,068,100
2021/12/21 2,489 2,502 2,432 2,474 4,320,400
2021/12/20 2,526 2,550 2,440 2,449 7,186,800
2021/12/17 2,545 2,551 2,475 2,476 5,178,100
2021/12/16 2,597 2,608 2,541 2,548 4,078,300
2021/12/15 2,435 2,476 2,432 2,455 2,693,000
2021/12/14 2,455 2,499 2,453 2,465 3,380,200
2021/12/13 2,485 2,510 2,443 2,447 2,727,400
2021/12/10 2,479 2,500 2,441 2,443 4,752,300
2021/12/09 2,527 2,555 2,523 2,525 2,810,400
2021/12/08 2,470 2,536 2,427 2,530 4,692,100
2021/12/07 2,409 2,455 2,390 2,441 4,753,000
2021/12/06 2,504 2,529 2,389 2,400 4,488,600
2021/12/03 2,475 2,485 2,443 2,477 3,862,100
2021/12/02 2,478 2,503 2,467 2,474 3,821,200
2021/12/01 2,526 2,559 2,486 2,520 3,899,100
2021/11/30 2,508 2,589 2,486 2,539 15,168,200
2021/11/29 2,543 2,567 2,463 2,466 6,465,700
2021/11/26 2,650 2,655 2,548 2,560 4,830,600
2021/11/25 2,595 2,609 2,568 2,580 2,489,900
2021/11/24 2,552 2,582 2,538 2,557 2,697,100
2021/11/22 2,632 2,645 2,582 2,600 3,082,000
2021/11/19 2,646 2,666 2,623 2,632 2,996,800
2021/11/18 2,637 2,649 2,613 2,630 3,641,300
2021/11/17 2,616 2,638 2,592 2,624 2,344,400
2021/11/16 2,564 2,603 2,556 2,593 3,651,800
2021/11/15 2,601 2,629 2,565 2,594 4,766,900
2021/11/12 2,600 2,645 2,584 2,598 4,680,100
2021/11/11 2,596 2,625 2,587 2,619 2,579,400
2021/11/10 2,616 2,634 2,564 2,570 3,187,400
2021/11/09 2,653 2,660 2,577 2,592 3,555,500
2021/11/08 2,671 2,741 2,650 2,657 8,389,000
2021/11/05 2,530 2,531 2,477 2,506 3,479,000
2021/11/04 2,529 2,555 2,502 2,553 3,255,900
2021/11/02 2,525 2,529 2,491 2,494 2,830,100
2021/11/01 2,540 2,567 2,521 2,556 3,753,700
2021/10/29 2,463 2,489 2,423 2,461 3,410,500
2021/10/28 2,495 2,505 2,473 2,473 2,267,200
2021/10/27 2,525 2,532 2,498 2,527 1,950,800
2021/10/26 2,508 2,525 2,485 2,525 3,047,200
2021/10/25 2,468 2,503 2,449 2,500 2,322,000
2021/10/22 2,452 2,521 2,450 2,508 1,981,600
2021/10/21 2,528 2,532 2,460 2,472 2,770,400
2021/10/20 2,560 2,574 2,522 2,525 2,992,500
2021/10/19 2,539 2,566 2,529 2,552 2,493,900
2021/10/18 2,518 2,530 2,496 2,520 2,317,800
2021/10/15 2,488 2,519 2,469 2,515 3,564,700
2021/10/14 2,412 2,476 2,397 2,465 3,524,700
2021/10/13 2,369 2,410 2,368 2,387 2,545,700
2021/10/12 2,362 2,373 2,351 2,357 1,522,000
2021/10/11 2,303 2,377 2,287 2,371 2,136,700
2021/10/08 2,353 2,357 2,307 2,329 3,361,300
2021/10/07 2,308 2,356 2,299 2,307 2,529,400
2021/10/06 2,353 2,366 2,276 2,297 3,361,400
2021/10/05 2,330 2,351 2,301 2,336 3,877,100
2021/10/04 2,408 2,409 2,349 2,380 2,794,500
2021/10/01 2,483 2,483 2,350 2,367 3,342,800
2021/09/30 2,429 2,463 2,424 2,457 6,608,900
2021/09/29 2,428 2,441 2,359 2,413 4,496,100
2021/09/28 2,452 2,479 2,431 2,459 5,043,400
2021/09/27 2,466 2,501 2,441 2,487 3,651,800
2021/09/24 2,398 2,477 2,365 2,466 5,094,800
2021/09/22 2,338 2,343 2,304 2,314 2,829,300
2021/09/21 2,358 2,374 2,325 2,326 3,008,400
2021/09/17 2,395 2,401 2,383 2,395 4,785,300
2021/09/16 2,403 2,415 2,375 2,398 2,778,500
2021/09/15 2,417 2,434 2,382 2,396 2,948,000
2021/09/14 2,407 2,415 2,377 2,395 3,598,600
2021/09/13 2,409 2,426 2,397 2,424 1,966,200
2021/09/10 2,411 2,427 2,389 2,423 4,782,900
2021/09/09 2,428 2,433 2,403 2,412 2,808,800
2021/09/08 2,422 2,440 2,401 2,436 3,759,900
2021/09/07 2,423 2,448 2,397 2,433 2,954,300
2021/09/06 2,420 2,468 2,416 2,427 4,329,700
2021/09/03 2,344 2,385 2,310 2,385 3,222,100
2021/09/02 2,302 2,334 2,286 2,327 3,713,400
2021/09/01 2,295 2,310 2,269 2,293 4,540,500
2021/08/31 2,255 2,318 2,240 2,312 3,754,900
2021/08/30 2,269 2,275 2,229 2,240 2,246,400
2021/08/27 2,261 2,274 2,255 2,260 1,652,700
2021/08/26 2,329 2,337 2,289 2,299 2,431,800
2021/08/25 2,287 2,306 2,259 2,299 2,333,000
2021/08/24 2,310 2,337 2,277 2,281 3,240,100
2021/08/23 2,283 2,350 2,274 2,344 3,578,400
2021/08/20 2,280 2,319 2,255 2,264 2,661,700
2021/08/19 2,228 2,286 2,218 2,282 2,916,900
2021/08/18 2,203 2,247 2,203 2,241 1,819,700
2021/08/17 2,202 2,230 2,202 2,206 2,261,300
2021/08/16 2,223 2,228 2,193 2,207 2,555,500
2021/08/13 2,265 2,280 2,236 2,240 3,718,000
2021/08/12 2,333 2,334 2,249 2,252 3,241,300
2021/08/11 2,325 2,369 2,316 2,336 2,957,300
2021/08/10 2,345 2,375 2,315 2,319 3,625,400
2021/08/06 2,399 2,474 2,336 2,345 7,638,600
2021/08/05 2,246 2,319 2,225 2,300 3,197,100
2021/08/04 2,281 2,288 2,253 2,256 2,309,900
2021/08/03 2,236 2,281 2,235 2,276 2,279,100
2021/08/02 2,270 2,297 2,256 2,260 2,521,200
2021/07/30 2,267 2,294 2,233 2,246 3,309,400
2021/07/29 2,282 2,312 2,279 2,295 8,046,500
2021/07/28 2,254 2,265 2,239 2,254 2,458,700
2021/07/27 2,240 2,265 2,237 2,252 1,881,400
2021/07/26 2,264 2,264 2,232 2,240 2,799,900
2021/07/21 2,198 2,226 2,181 2,203 2,421,600
2021/07/20 2,157 2,200 2,143 2,186 3,007,100
2021/07/19 2,175 2,181 2,150 2,165 2,373,800
2021/07/16 2,204 2,221 2,176 2,197 2,422,900
2021/07/15 2,254 2,260 2,211 2,227 2,119,500
2021/07/14 2,257 2,280 2,242 2,260 3,151,700
2021/07/13 2,252 2,282 2,246 2,264 2,971,000
2021/07/12 2,233 2,253 2,206 2,226 3,590,600
2021/07/09 2,163 2,205 2,138 2,200 4,806,500
2021/07/08 2,155 2,201 2,142 2,191 5,379,800
2021/07/07 2,183 2,235 2,163 2,181 4,651,500
2021/07/06 2,170 2,208 2,158 2,201 2,955,000
2021/07/05 2,158 2,164 2,133 2,152 2,810,000
2021/07/02 2,174 2,191 2,151 2,153 3,491,600
2021/07/01 2,210 2,212 2,169 2,172 3,501,600
2021/06/30 2,227 2,237 2,205 2,208 3,304,900
2021/06/29 2,233 2,237 2,204 2,213 3,943,700
2021/06/28 2,264 2,270 2,216 2,230 2,386,600
2021/06/25 2,267 2,305 2,253 2,261 2,927,100
2021/06/24 2,285 2,295 2,256 2,283 2,706,500
2021/06/23 2,300 2,319 2,291 2,295 3,933,200
2021/06/22 2,301 2,327 2,284 2,299 4,359,600
2021/06/21 2,335 2,335 2,231 2,260 5,392,300
2021/06/18 2,408 2,423 2,363 2,369 4,559,300
2021/06/17 2,349 2,368 2,346 2,358 1,683,600
2021/06/16 2,372 2,387 2,364 2,377 2,218,000
2021/06/15 2,383 2,411 2,364 2,374 3,744,400
2021/06/14 2,423 2,437 2,330 2,343 3,548,000
2021/06/11 2,415 2,453 2,405 2,413 4,314,700
2021/06/10 2,390 2,445 2,389 2,412 2,883,100
2021/06/09 2,420 2,420 2,376 2,390 2,321,100
2021/06/08 2,404 2,439 2,397 2,404 4,088,200
2021/06/07 2,318 2,399 2,305 2,385 6,039,400
2021/06/04 2,270 2,282 2,250 2,268 3,160,300
2021/06/03 2,311 2,339 2,281 2,283 3,227,400
2021/06/02 2,320 2,354 2,279 2,298 4,634,300
2021/06/01 2,365 2,390 2,349 2,366 2,231,600
2021/05/31 2,320 2,367 2,318 2,351 2,623,200
2021/05/28 2,366 2,410 2,348 2,352 5,510,300
2021/05/27 2,255 2,298 2,235 2,295 3,962,300
2021/05/26 2,263 2,302 2,250 2,254 3,286,000
2021/05/25 2,260 2,283 2,243 2,265 1,848,200
2021/05/24 2,209 2,261 2,205 2,243 1,933,800
2021/05/21 2,222 2,275 2,211 2,243 3,119,700
2021/05/20 2,157 2,205 2,139 2,198 2,576,000
2021/05/19 2,121 2,174 2,100 2,170 3,258,000
2021/05/18 2,066 2,185 2,062 2,170 4,239,400
2021/05/17 2,114 2,129 2,067 2,084 2,894,800
2021/05/14 2,050 2,112 2,050 2,097 4,820,800
2021/05/13 2,132 2,136 2,047 2,050 4,059,400
2021/05/12 2,188 2,209 2,132 2,139 4,180,200
2021/05/11 2,255 2,265 2,162 2,192 4,226,600
2021/05/10 2,317 2,323 2,259 2,279 4,936,800
2021/05/07 2,306 2,310 2,270 2,272 3,581,900
2021/05/06 2,321 2,358 2,307 2,311 5,156,000
2021/04/30 2,223 2,257 2,218 2,248 2,279,500
2021/04/28 2,250 2,285 2,240 2,250 2,704,000
2021/04/27 2,245 2,277 2,223 2,237 3,138,900
2021/04/26 2,313 2,319 2,259 2,269 3,473,400
2021/04/23 2,261 2,288 2,229 2,285 3,654,200
2021/04/22 2,204 2,262 2,204 2,261 3,904,900
2021/04/21 2,211 2,219 2,159 2,164 3,826,600
2021/04/20 2,303 2,312 2,250 2,261 2,430,700
2021/04/19 2,318 2,330 2,288 2,324 2,228,800
2021/04/16 2,330 2,334 2,286 2,314 2,440,600
2021/04/15 2,315 2,316 2,273 2,293 1,490,700
2021/04/14 2,309 2,321 2,266 2,315 1,824,000
2021/04/13 2,286 2,319 2,267 2,309 2,667,100
2021/04/12 2,300 2,316 2,257 2,257 2,128,300
2021/04/09 2,220 2,328 2,214 2,315 6,396,900
2021/04/08 2,230 2,234 2,189 2,208 2,506,200
2021/04/07 2,214 2,227 2,168 2,206 4,330,100
2021/04/06 2,280 2,293 2,204 2,214 2,900,800
2021/04/05 2,272 2,297 2,257 2,271 2,448,000
2021/04/02 2,267 2,278 2,251 2,266 2,183,600
2021/04/01 2,311 2,318 2,269 2,276 2,504,100
2021/03/31 2,292 2,315 2,285 2,291 2,605,600
2021/03/30 2,329 2,354 2,300 2,312 2,823,100
2021/03/29 2,330 2,337 2,290 2,306 3,431,000
2021/03/26 2,302 2,342 2,295 2,331 2,876,600
2021/03/25 2,267 2,289 2,237 2,272 3,225,900
2021/03/24 2,307 2,316 2,251 2,252 3,280,700
2021/03/23 2,381 2,385 2,313 2,314 2,536,100
2021/03/22 2,338 2,368 2,311 2,359 2,897,100
2021/03/19 2,356 2,373 2,332 2,345 3,898,300
2021/03/18 2,335 2,398 2,333 2,375 2,893,100
2021/03/17 2,340 2,343 2,310 2,326 3,059,700
2021/03/16 2,370 2,378 2,335 2,361 3,189,800
2021/03/15 2,407 2,441 2,401 2,409 3,224,600
2021/03/12 2,340 2,405 2,339 2,396 5,004,900
2021/03/11 2,388 2,404 2,351 2,363 3,755,800
2021/03/10 2,425 2,455 2,390 2,400 3,913,600
2021/03/09 2,390 2,476 2,386 2,448 5,076,000
2021/03/08 2,375 2,420 2,370 2,400 5,196,300
2021/03/05 2,335 2,350 2,291 2,325 2,924,700
2021/03/04 2,360 2,370 2,310 2,330 3,984,800
2021/03/03 2,328 2,378 2,301 2,370 3,510,100
2021/03/02 2,276 2,308 2,261 2,300 3,081,500
2021/03/01 2,300 2,354 2,261 2,295 3,822,900
2021/02/26 2,300 2,300 2,226 2,230 4,392,700
2021/02/25 2,266 2,291 2,252 2,280 2,870,900
2021/02/24 2,226 2,285 2,214 2,253 4,105,100
2021/02/22 2,309 2,331 2,235 2,241 5,186,900
2021/02/19 2,334 2,359 2,325 2,355 4,433,600
2021/02/18 2,326 2,368 2,307 2,335 4,648,400
2021/02/17 2,319 2,343 2,288 2,315 3,854,300
2021/02/16 2,324 2,355 2,307 2,328 5,547,000
2021/02/15 2,250 2,338 2,213 2,314 11,604,500
2021/02/12 2,050 2,070 2,022 2,062 4,473,000
2021/02/10 2,041 2,059 2,018 2,052 2,825,700
2021/02/09 2,050 2,061 2,035 2,058 3,182,200
2021/02/08 2,001 2,056 2,000 2,044 3,694,200
2021/02/05 2,007 2,009 1,973 1,998 2,904,500
2021/02/04 2,002 2,011 1,966 1,967 2,659,100
2021/02/03 1,973 2,027 1,958 2,015 4,256,300
2021/02/02 1,952 1,957 1,920 1,937 3,063,000
2021/02/01 1,894 1,962 1,884 1,952 4,131,700
2021/01/29 1,959 1,961 1,889 1,890 5,694,000
2021/01/28 1,948 1,970 1,936 1,958 6,517,200
2021/01/27 2,018 2,032 1,987 1,988 4,605,500
2021/01/26 2,007 2,014 1,990 2,000 5,071,100
2021/01/25 2,091 2,099 2,053 2,057 2,841,300
2021/01/22 2,096 2,112 2,072 2,101 3,464,700
2021/01/21 2,033 2,078 2,031 2,075 3,758,300
2021/01/20 2,019 2,029 1,995 2,009 3,211,900
2021/01/19 2,023 2,033 2,009 2,015 3,406,900
2021/01/18 1,991 2,020 1,981 2,012 2,463,300
2021/01/15 2,023 2,025 1,975 1,992 6,758,300
2021/01/14 2,050 2,076 2,032 2,032 6,007,200
2021/01/13 2,033 2,105 2,003 2,068 11,459,800
2021/01/12 2,097 2,193 2,090 2,147 4,898,600
2021/01/08 2,107 2,120 2,041 2,097 7,384,500
2021/01/07 2,120 2,171 2,120 2,142 4,500,600
2021/01/06 2,143 2,153 2,106 2,119 2,944,700
2021/01/05 2,156 2,180 2,134 2,148 3,611,800
2021/01/04 2,233 2,233 2,169 2,177 2,288,600

このページの先頭へ