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
2023/12/29 2,031 2,046 2,024 2,041 2,600,300
2023/12/28 2,035 2,042 2,023 2,037 1,715,200
2023/12/27 2,032 2,067 2,027 2,056 3,446,400
2023/12/26 2,034 2,046 2,026 2,026 2,227,400
2023/12/25 2,090 2,099 2,019 2,022 2,313,700
2023/12/22 2,078 2,094 2,071 2,074 4,427,700
2023/12/21 2,084 2,103 2,063 2,069 4,074,600
2023/12/20 2,136 2,169 2,122 2,122 4,519,500
2023/12/19 2,088 2,129 2,076 2,121 2,810,400
2023/12/18 2,050 2,100 2,045 2,082 4,565,100
2023/12/15 2,096 2,115 2,095 2,110 5,607,300
2023/12/14 2,111 2,121 2,083 2,108 4,356,500
2023/12/13 2,122 2,146 2,122 2,138 2,619,000
2023/12/12 2,119 2,139 2,108 2,122 4,019,800
2023/12/11 2,108 2,131 2,095 2,113 2,968,900
2023/12/08 2,090 2,092 2,060 2,092 6,462,200
2023/12/07 2,139 2,150 2,101 2,115 4,423,400
2023/12/06 2,119 2,162 2,114 2,156 4,174,600
2023/12/05 2,140 2,160 2,085 2,086 4,090,700
2023/12/04 2,174 2,178 2,147 2,156 3,776,600
2023/12/01 2,194 2,212 2,184 2,193 4,830,400
2023/11/30 2,170 2,174 2,132 2,166 9,588,700
2023/11/29 2,203 2,221 2,199 2,202 3,971,000
2023/11/28 2,238 2,240 2,191 2,224 3,675,600
2023/11/27 2,235 2,262 2,231 2,242 4,516,400
2023/11/24 2,200 2,231 2,196 2,228 4,297,800
2023/11/22 2,195 2,217 2,183 2,211 4,320,700
2023/11/21 2,179 2,196 2,164 2,196 4,460,200
2023/11/20 2,195 2,207 2,172 2,179 5,570,200
2023/11/17 2,150 2,192 2,145 2,189 5,672,800
2023/11/16 2,119 2,155 2,119 2,142 5,954,900
2023/11/15 2,093 2,120 2,063 2,119 9,024,800
2023/11/14 2,100 2,107 2,073 2,081 5,945,300
2023/11/13 2,044 2,114 2,041 2,078 6,374,100
2023/11/10 1,963 2,060 1,963 2,045 11,174,200
2023/11/09 2,032 2,087 2,022 2,086 5,188,000
2023/11/08 2,055 2,065 2,017 2,041 4,270,400
2023/11/07 2,065 2,083 2,055 2,063 4,561,300
2023/11/06 2,072 2,089 2,046 2,074 5,861,800
2023/11/02 2,060 2,067 2,028 2,033 4,756,800
2023/11/01 2,037 2,045 2,016 2,042 6,175,000
2023/10/31 1,955 2,012 1,947 1,999 6,579,500
2023/10/30 1,950 1,969 1,935 1,949 5,926,200
2023/10/27 1,938 1,990 1,934 1,984 5,097,600
2023/10/26 1,918 1,941 1,916 1,932 5,181,700
2023/10/25 1,915 1,942 1,913 1,927 3,666,200
2023/10/24 1,927 1,933 1,898 1,915 3,815,700
2023/10/23 1,939 1,948 1,894 1,914 7,055,200
2023/10/20 1,934 1,993 1,925 1,966 6,112,200
2023/10/19 1,925 1,953 1,907 1,944 5,144,100
2023/10/18 1,956 1,980 1,952 1,965 5,669,600
2023/10/17 1,954 1,959 1,937 1,953 7,062,300
2023/10/16 1,944 1,956 1,922 1,935 6,758,500
2023/10/13 1,940 1,956 1,926 1,953 8,087,100
2023/10/12 1,970 1,984 1,952 1,970 6,769,400
2023/10/11 1,991 2,009 1,978 1,988 6,112,500
2023/10/10 1,950 1,976 1,947 1,970 5,272,300
2023/10/06 1,929 1,950 1,925 1,939 4,119,000
2023/10/05 1,895 1,933 1,882 1,929 5,082,700
2023/10/04 1,876 1,934 1,876 1,906 7,060,700
2023/10/03 1,943 1,943 1,887 1,896 6,741,300
2023/10/02 1,953 1,987 1,943 1,951 5,537,100
2023/09/29 1,984 1,987 1,922 1,942 6,771,100
2023/09/28 1,986 1,995 1,951 1,974 7,218,600
2023/09/27 1,982 1,987 1,954 1,982 5,337,400
2023/09/26 2,037 2,039 1,994 1,999 5,404,400
2023/09/25 2,014 2,041 2,007 2,015 4,784,900
2023/09/22 2,022 2,031 2,006 2,009 5,319,200
2023/09/21 2,046 2,054 2,010 2,031 7,547,100
2023/09/20 2,080 2,101 2,067 2,069 6,797,900
2023/09/19 2,033 2,083 2,033 2,082 8,287,300
2023/09/15 2,050 2,055 2,041 2,043 8,733,300
2023/09/14 2,032 2,062 2,030 2,053 7,797,300
2023/09/13 1,989 2,028 1,981 2,017 6,898,000
2023/09/12 1,960 1,991 1,958 1,982 8,645,600
2023/09/11 1,961 1,965 1,942 1,950 6,889,300
2023/09/08 2,039 2,041 1,948 1,955 19,512,500
2023/09/07 1,996 2,042 1,990 2,033 12,871,000
2023/09/06 2,018 2,052 2,015 2,046 5,971,300
2023/09/05 2,002 2,024 2,002 2,023 5,655,800
2023/09/04 2,008 2,010 1,966 1,986 7,947,600
2023/09/01 1,977 2,005 1,974 2,003 6,883,900
2023/08/31 1,946 1,995 1,942 1,971 14,837,000
2023/08/30 1,930 1,971 1,927 1,956 8,725,400
2023/08/29 1,890 1,935 1,890 1,928 10,339,400
2023/08/28 1,871 1,891 1,854 1,889 6,956,800
2023/08/25 1,836 1,864 1,834 1,864 8,219,800
2023/08/24 1,841 1,859 1,828 1,845 10,154,500
2023/08/23 1,809 1,842 1,801 1,833 9,527,100
2023/08/22 1,800 1,802 1,782 1,800 8,404,800
2023/08/21 1,803 1,810 1,791 1,798 8,977,400
2023/08/18 1,835 1,837 1,795 1,803 14,403,800
2023/08/17 1,899 1,899 1,843 1,846 9,633,400
2023/08/16 1,938 1,940 1,897 1,900 9,921,900
2023/08/15 1,966 1,977 1,963 1,970 6,226,200
2023/08/14 1,970 1,979 1,945 1,950 12,330,300
2023/08/10 1,951 2,056 1,927 1,980 26,155,000
2023/08/09 2,298 2,298 2,226 2,251 7,061,900
2023/08/08 2,329 2,337 2,302 2,307 4,214,900
2023/08/07 2,282 2,317 2,276 2,316 5,894,900
2023/08/04 2,238 2,265 2,223 2,264 3,669,600
2023/08/03 2,260 2,270 2,229 2,249 4,560,500
2023/08/02 2,310 2,338 2,275 2,276 4,718,000
2023/08/01 2,346 2,360 2,325 2,337 4,881,600
2023/07/31 2,275 2,318 2,265 2,317 6,751,600
2023/07/28 2,242 2,254 2,171 2,234 9,165,200
2023/07/27 2,248 2,285 2,248 2,284 4,599,600
2023/07/26 2,289 2,290 2,249 2,253 4,175,100
2023/07/25 2,245 2,289 2,232 2,287 5,185,100
2023/07/24 2,252 2,255 2,229 2,233 4,806,100
2023/07/21 2,239 2,263 2,223 2,230 6,625,200
2023/07/20 2,234 2,252 2,220 2,220 7,776,600
2023/07/19 2,253 2,262 2,228 2,240 4,576,300
2023/07/18 2,244 2,249 2,219 2,230 5,015,600
2023/07/14 2,230 2,265 2,217 2,230 5,659,100
2023/07/13 2,220 2,250 2,213 2,234 4,419,900
2023/07/12 2,221 2,222 2,201 2,204 2,740,100
2023/07/11 2,246 2,248 2,203 2,210 2,696,700
2023/07/10 2,225 2,241 2,216 2,222 4,229,900
2023/07/07 2,247 2,250 2,220 2,222 5,059,400
2023/07/06 2,265 2,277 2,237 2,248 4,086,600
2023/07/05 2,250 2,274 2,247 2,269 3,840,000
2023/07/04 2,315 2,326 2,266 2,280 4,752,400
2023/07/03 2,300 2,313 2,295 2,313 3,743,200
2023/06/30 2,265 2,275 2,228 2,266 6,186,000
2023/06/29 2,279 2,330 2,276 2,285 10,671,500
2023/06/28 2,240 2,260 2,216 2,230 5,753,100
2023/06/27 2,230 2,247 2,220 2,236 5,253,900
2023/06/26 2,275 2,277 2,235 2,247 3,480,500
2023/06/23 2,375 2,382 2,258 2,270 8,969,900
2023/06/22 2,349 2,381 2,338 2,347 4,968,800
2023/06/21 2,346 2,375 2,330 2,347 5,679,700
2023/06/20 2,320 2,346 2,306 2,346 3,994,600
2023/06/19 2,350 2,382 2,325 2,340 7,489,600
2023/06/16 2,273 2,345 2,260 2,336 11,405,600
2023/06/15 2,290 2,306 2,247 2,250 6,547,600
2023/06/14 2,203 2,277 2,198 2,257 7,990,200
2023/06/13 2,230 2,238 2,180 2,202 6,455,000
2023/06/12 2,188 2,224 2,185 2,220 4,104,300
2023/06/09 2,202 2,207 2,175 2,181 6,831,200
2023/06/08 2,185 2,189 2,147 2,166 5,940,100
2023/06/07 2,189 2,234 2,178 2,204 8,494,200
2023/06/06 2,200 2,200 2,154 2,185 6,902,100
2023/06/05 2,230 2,233 2,202 2,213 5,236,800
2023/06/02 2,160 2,213 2,151 2,211 6,742,200
2023/06/01 2,141 2,148 2,122 2,147 5,045,000
2023/05/31 2,176 2,179 2,100 2,118 12,627,100
2023/05/30 2,165 2,201 2,133 2,200 7,161,000
2023/05/29 2,176 2,179 2,141 2,157 6,242,800
2023/05/26 2,147 2,148 2,119 2,130 6,904,100
2023/05/25 2,180 2,187 2,151 2,151 7,195,000
2023/05/24 2,215 2,228 2,201 2,201 4,617,200
2023/05/23 2,314 2,314 2,234 2,240 9,127,900
2023/05/22 2,293 2,325 2,275 2,301 6,684,800
2023/05/19 2,197 2,294 2,194 2,284 12,750,000
2023/05/18 2,134 2,198 2,121 2,182 12,021,800
2023/05/17 2,206 2,216 2,136 2,141 13,502,600
2023/05/16 2,299 2,308 2,217 2,217 11,901,500
2023/05/15 2,240 2,285 2,180 2,273 18,953,000
2023/05/12 2,475 2,479 2,411 2,438 7,646,300
2023/05/11 2,424 2,445 2,378 2,381 3,986,000
2023/05/10 2,443 2,445 2,402 2,428 5,616,800
2023/05/09 2,426 2,483 2,421 2,462 6,374,200
2023/05/08 2,450 2,461 2,415 2,426 7,702,700
2023/05/02 2,407 2,447 2,378 2,443 7,402,500
2023/05/01 2,382 2,419 2,381 2,399 4,086,800
2023/04/28 2,373 2,382 2,329 2,368 6,309,900
2023/04/27 2,330 2,354 2,314 2,339 7,473,200
2023/04/26 2,404 2,412 2,358 2,360 4,634,200
2023/04/25 2,451 2,454 2,418 2,420 4,125,500
2023/04/24 2,457 2,461 2,428 2,449 3,933,800
2023/04/21 2,437 2,442 2,409 2,423 4,700,400
2023/04/20 2,456 2,482 2,444 2,451 4,669,700
2023/04/19 2,512 2,516 2,437 2,451 5,313,800
2023/04/18 2,513 2,532 2,488 2,518 3,856,100
2023/04/17 2,453 2,485 2,448 2,478 3,126,900
2023/04/14 2,447 2,455 2,425 2,436 5,513,100
2023/04/13 2,444 2,461 2,438 2,444 4,047,500
2023/04/12 2,511 2,512 2,461 2,470 3,531,300
2023/04/11 2,480 2,510 2,472 2,499 4,134,400
2023/04/10 2,457 2,483 2,442 2,467 3,232,400
2023/04/07 2,450 2,454 2,422 2,434 2,323,500
2023/04/06 2,440 2,443 2,417 2,430 4,463,400
2023/04/05 2,427 2,468 2,421 2,447 7,762,600
2023/04/04 2,367 2,418 2,361 2,411 4,309,700
2023/04/03 2,352 2,392 2,344 2,370 3,873,800
2023/03/31 2,310 2,331 2,304 2,319 4,873,800
2023/03/30 2,257 2,297 2,255 2,278 4,090,500
2023/03/29 2,229 2,263 2,218 2,262 4,248,700
2023/03/28 2,251 2,255 2,216 2,225 3,616,100
2023/03/27 2,240 2,265 2,230 2,255 3,061,400
2023/03/24 2,223 2,239 2,211 2,234 3,767,600
2023/03/23 2,244 2,247 2,224 2,240 3,472,200
2023/03/22 2,313 2,322 2,262 2,268 4,813,200
2023/03/20 2,291 2,317 2,273 2,276 3,795,100
2023/03/17 2,283 2,293 2,263 2,289 4,990,400
2023/03/16 2,231 2,249 2,195 2,248 4,665,700
2023/03/15 2,313 2,322 2,282 2,292 3,470,800
2023/03/14 2,334 2,336 2,300 2,312 4,065,200
2023/03/13 2,372 2,376 2,345 2,357 2,843,300
2023/03/10 2,396 2,403 2,378 2,388 7,090,700
2023/03/09 2,450 2,475 2,442 2,446 4,249,500
2023/03/08 2,398 2,448 2,391 2,441 4,784,100
2023/03/07 2,363 2,396 2,361 2,390 3,348,400
2023/03/06 2,360 2,382 2,352 2,370 3,401,200
2023/03/03 2,301 2,337 2,290 2,330 4,920,700
2023/03/02 2,283 2,288 2,269 2,287 4,228,300
2023/03/01 2,279 2,285 2,258 2,267 3,088,700
2023/02/28 2,312 2,312 2,286 2,294 3,578,400
2023/02/27 2,277 2,306 2,270 2,298 3,368,800
2023/02/24 2,262 2,280 2,246 2,277 3,393,200
2023/02/22 2,275 2,282 2,242 2,264 4,190,100
2023/02/21 2,296 2,319 2,285 2,303 3,419,200
2023/02/20 2,259 2,300 2,247 2,295 4,388,500
2023/02/17 2,314 2,329 2,297 2,302 5,114,500
2023/02/16 2,360 2,378 2,342 2,342 3,549,900
2023/02/15 2,399 2,399 2,339 2,350 3,713,800
2023/02/14 2,401 2,412 2,348 2,371 6,156,400
2023/02/13 2,430 2,437 2,338 2,392 8,165,100
2023/02/10 2,458 2,483 2,425 2,447 6,634,400
2023/02/09 2,470 2,485 2,458 2,462 4,305,300
2023/02/08 2,496 2,502 2,472 2,490 3,293,900
2023/02/07 2,496 2,503 2,478 2,499 3,219,200
2023/02/06 2,515 2,515 2,479 2,486 3,444,300
2023/02/03 2,500 2,504 2,456 2,471 5,581,200
2023/02/02 2,455 2,495 2,443 2,482 6,919,700
2023/02/01 2,470 2,501 2,433 2,439 5,634,400
2023/01/31 2,425 2,447 2,417 2,429 5,343,900
2023/01/30 2,400 2,413 2,377 2,387 4,256,000
2023/01/27 2,434 2,443 2,403 2,405 6,444,100
2023/01/26 2,441 2,490 2,441 2,457 6,812,000
2023/01/25 2,387 2,448 2,377 2,418 6,458,600
2023/01/24 2,348 2,396 2,307 2,388 10,661,200
2023/01/23 2,362 2,377 2,337 2,377 6,163,100
2023/01/20 2,391 2,399 2,365 2,380 4,593,300
2023/01/19 2,370 2,394 2,343 2,385 4,435,100
2023/01/18 2,350 2,451 2,340 2,442 4,816,700
2023/01/17 2,338 2,344 2,317 2,331 3,024,300
2023/01/16 2,303 2,334 2,277 2,321 5,606,500
2023/01/13 2,350 2,377 2,336 2,350 6,026,800
2023/01/12 2,400 2,402 2,345 2,358 6,119,900
2023/01/11 2,378 2,422 2,378 2,406 6,456,300
2023/01/10 2,382 2,424 2,378 2,424 5,725,900
2023/01/06 2,335 2,394 2,320 2,389 5,219,900
2023/01/05 2,344 2,371 2,330 2,371 4,324,000
2023/01/04 2,346 2,346 2,308 2,318 4,151,900

このページの先頭へ