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
2025/06/13 1,925 1,927 1,885 1,900 4,056,400
2025/06/12 1,916 1,932 1,904 1,915 2,587,900
2025/06/11 1,950 1,960 1,933 1,938 2,754,300
2025/06/10 1,938 1,941 1,919 1,933 2,280,400
2025/06/09 1,942 1,960 1,910 1,916 2,904,400
2025/06/06 1,910 1,952 1,900 1,950 3,823,600
2025/06/05 1,900 1,925 1,896 1,920 3,215,300
2025/06/04 1,904 1,949 1,892 1,907 6,869,100
2025/06/03 1,842 1,882 1,840 1,873 3,637,700
2025/06/02 1,820 1,840 1,814 1,840 3,491,500
2025/05/30 1,834 1,871 1,834 1,855 9,000,600
2025/05/29 1,823 1,869 1,821 1,856 3,997,200
2025/05/28 1,824 1,833 1,809 1,823 5,151,300
2025/05/27 1,796 1,804 1,788 1,793 2,169,700
2025/05/26 1,802 1,818 1,792 1,801 2,266,800
2025/05/23 1,827 1,838 1,806 1,812 2,462,900
2025/05/22 1,824 1,840 1,806 1,829 4,075,100
2025/05/21 1,869 1,878 1,848 1,858 2,484,400
2025/05/20 1,890 1,908 1,851 1,867 3,039,000
2025/05/19 1,877 1,901 1,877 1,885 2,636,200
2025/05/16 1,897 1,903 1,857 1,872 4,900,000
2025/05/15 1,939 1,943 1,896 1,904 4,642,000
2025/05/14 2,005 2,010 1,937 1,937 5,103,500
2025/05/13 2,054 2,067 2,016 2,017 4,926,900
2025/05/12 2,005 2,028 2,002 2,021 4,425,800
2025/05/09 1,982 1,987 1,963 1,978 4,187,500
2025/05/08 1,926 1,955 1,916 1,942 2,546,400
2025/05/07 1,961 1,965 1,919 1,940 5,028,300
2025/05/02 1,927 1,977 1,922 1,961 5,112,600
2025/05/01 1,867 1,909 1,858 1,907 2,784,400
2025/04/30 1,848 1,876 1,837 1,866 4,431,800
2025/04/28 1,840 1,846 1,827 1,834 2,707,400
2025/04/25 1,820 1,826 1,800 1,819 4,720,700
2025/04/24 1,835 1,844 1,793 1,798 3,220,800
2025/04/23 1,828 1,831 1,802 1,812 4,781,800
2025/04/22 1,767 1,774 1,739 1,758 5,187,700
2025/04/21 1,805 1,811 1,788 1,793 2,062,500
2025/04/18 1,778 1,808 1,777 1,805 1,385,200
2025/04/17 1,784 1,797 1,762 1,787 2,580,800
2025/04/16 1,777 1,780 1,746 1,769 4,068,900
2025/04/15 1,812 1,823 1,787 1,794 2,978,700
2025/04/14 1,808 1,824 1,776 1,783 3,295,000
2025/04/11 1,775 1,798 1,750 1,795 5,570,700
2025/04/10 1,854 1,869 1,827 1,857 4,986,100
2025/04/09 1,722 1,740 1,669 1,707 7,331,100
2025/04/08 1,699 1,787 1,698 1,784 8,746,600
2025/04/07 1,453 1,658 1,443 1,640 11,615,900
2025/04/04 1,853 1,884 1,825 1,843 7,519,200
2025/04/03 1,849 1,873 1,829 1,853 5,862,900
2025/04/02 1,925 1,929 1,901 1,914 3,056,400
2025/04/01 1,932 1,936 1,898 1,925 5,338,300
2025/03/31 1,978 1,995 1,948 1,948 4,678,200
2025/03/28 1,998 2,022 1,998 2,012 3,992,000
2025/03/27 2,000 2,019 1,998 2,018 3,853,600
2025/03/26 2,031 2,051 2,017 2,021 4,356,600
2025/03/25 1,993 2,043 1,990 2,032 4,221,400
2025/03/24 1,950 1,987 1,942 1,969 3,059,500
2025/03/21 1,954 1,964 1,931 1,950 9,230,000
2025/03/19 1,982 2,007 1,968 2,000 3,726,300
2025/03/18 2,006 2,010 1,987 1,998 4,274,900
2025/03/17 2,015 2,020 1,991 1,991 3,438,000
2025/03/14 1,980 2,007 1,967 1,998 7,714,500
2025/03/13 2,035 2,037 1,997 2,011 3,774,800
2025/03/12 2,036 2,059 2,012 2,034 4,664,000
2025/03/11 1,998 2,015 1,967 2,014 4,522,700
2025/03/10 1,967 2,036 1,966 2,025 3,433,400
2025/03/07 1,970 1,972 1,945 1,965 5,350,200
2025/03/06 2,014 2,032 2,007 2,017 4,854,400
2025/03/05 2,053 2,057 2,003 2,006 4,593,900
2025/03/04 2,117 2,156 2,062 2,067 6,254,800
2025/03/03 2,055 2,067 2,032 2,067 3,478,100
2025/02/28 2,065 2,073 2,038 2,047 10,118,500
2025/02/27 2,087 2,092 2,066 2,092 8,763,400
2025/02/26 2,078 2,091 2,052 2,090 5,416,800
2025/02/25 2,013 2,123 2,013 2,078 8,144,600
2025/02/21 2,026 2,057 2,002 2,049 5,093,400
2025/02/20 1,990 2,009 1,990 2,001 3,412,500
2025/02/19 2,056 2,056 1,997 2,011 4,619,700
2025/02/18 2,063 2,080 2,033 2,058 4,723,600
2025/02/17 2,025 2,057 1,972 2,054 11,380,200
2025/02/14 2,317 2,352 2,259 2,275 5,562,600
2025/02/13 2,238 2,304 2,237 2,287 3,874,100
2025/02/12 2,228 2,246 2,199 2,220 5,253,500
2025/02/10 2,233 2,235 2,213 2,224 1,803,400
2025/02/07 2,300 2,300 2,246 2,251 2,478,100
2025/02/06 2,264 2,313 2,254 2,297 3,940,700
2025/02/05 2,264 2,275 2,241 2,242 2,629,400
2025/02/04 2,282 2,284 2,234 2,253 2,818,200
2025/02/03 2,272 2,303 2,250 2,265 4,989,900
2025/01/31 2,378 2,384 2,346 2,367 2,663,200
2025/01/30 2,371 2,386 2,359 2,384 1,974,700
2025/01/29 2,370 2,396 2,354 2,394 2,425,900
2025/01/28 2,363 2,387 2,338 2,376 2,427,600
2025/01/27 2,347 2,379 2,333 2,367 3,155,200
2025/01/24 2,301 2,344 2,300 2,309 2,621,300
2025/01/23 2,293 2,320 2,281 2,309 3,329,800
2025/01/22 2,315 2,318 2,283 2,295 4,483,800
2025/01/21 2,318 2,321 2,288 2,300 1,870,400
2025/01/20 2,309 2,327 2,300 2,312 2,011,800
2025/01/17 2,288 2,295 2,252 2,290 2,704,900
2025/01/16 2,352 2,365 2,296 2,300 3,152,200
2025/01/15 2,368 2,380 2,321 2,357 3,103,000
2025/01/14 2,341 2,350 2,314 2,344 3,368,400
2025/01/10 2,333 2,354 2,315 2,318 3,677,400
2025/01/09 2,385 2,390 2,330 2,344 3,051,500
2025/01/08 2,379 2,415 2,337 2,405 4,229,700
2025/01/07 2,322 2,349 2,319 2,344 2,390,100
2025/01/06 2,350 2,361 2,304 2,315 3,154,800

このページの先頭へ