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
2026/03/27 1,442 1,537 1,439 1,530 16,267,000
2026/03/26 1,435 1,456 1,420 1,432 5,693,600
2026/03/25 1,415 1,440 1,411 1,436 6,443,100
2026/03/24 1,385 1,412 1,380 1,408 4,698,700
2026/03/23 1,351 1,384 1,346 1,377 6,106,000
2026/03/19 1,380 1,396 1,363 1,374 8,542,600
2026/03/18 1,389 1,408 1,379 1,402 7,110,000
2026/03/17 1,345 1,348 1,329 1,348 4,353,400
2026/03/16 1,321 1,353 1,315 1,331 4,986,500
2026/03/13 1,316 1,338 1,303 1,311 10,151,700
2026/03/12 1,342 1,344 1,320 1,341 9,009,000
2026/03/11 1,390 1,414 1,349 1,349 10,599,000
2026/03/10 1,390 1,420 1,370 1,420 7,481,000
2026/03/09 1,314 1,365 1,308 1,365 8,890,300
2026/03/06 1,350 1,376 1,342 1,361 6,588,800
2026/03/05 1,400 1,410 1,353 1,353 9,639,300
2026/03/04 1,398 1,402 1,360 1,361 8,173,600
2026/03/03 1,443 1,450 1,408 1,412 7,028,400
2026/03/02 1,526 1,528 1,459 1,459 6,451,400
2026/02/27 1,496 1,530 1,495 1,528 9,219,300
2026/02/26 1,460 1,502 1,456 1,490 7,296,400
2026/02/25 1,434 1,465 1,429 1,451 6,191,100
2026/02/24 1,458 1,467 1,436 1,441 7,120,200
2026/02/20 1,535 1,540 1,480 1,480 8,475,700
2026/02/19 1,539 1,557 1,533 1,548 6,060,300
2026/02/18 1,548 1,554 1,524 1,526 7,466,900
2026/02/17 1,607 1,607 1,556 1,563 9,617,200
2026/02/16 1,668 1,668 1,603 1,614 12,719,100
2026/02/13 1,937 1,965 1,853 1,853 5,457,400
2026/02/12 1,976 1,986 1,946 1,955 2,849,800
2026/02/10 1,938 1,986 1,927 1,975 3,298,800
2026/02/09 1,987 1,988 1,926 1,939 5,542,300
2026/02/06 1,851 1,905 1,828 1,886 3,587,500
2026/02/05 1,886 1,891 1,854 1,859 3,303,200
2026/02/04 1,865 1,880 1,857 1,860 2,085,300
2026/02/03 1,863 1,891 1,856 1,886 2,848,100
2026/02/02 1,881 1,894 1,852 1,864 2,953,800
2026/01/30 1,829 1,849 1,822 1,841 3,116,600
2026/01/29 1,801 1,846 1,801 1,839 3,403,600
2026/01/28 1,810 1,841 1,807 1,821 4,117,800
2026/01/27 1,835 1,859 1,818 1,854 3,771,600
2026/01/26 1,846 1,861 1,827 1,847 3,993,900
2026/01/23 1,909 1,917 1,887 1,901 2,286,000
2026/01/22 1,917 1,919 1,881 1,885 3,879,000
2026/01/21 1,905 1,905 1,862 1,879 3,436,400
2026/01/20 1,950 1,953 1,913 1,916 4,703,700
2026/01/19 2,023 2,027 1,971 1,994 3,092,200
2026/01/16 2,037 2,073 2,035 2,043 2,415,200
2026/01/15 2,098 2,110 2,064 2,073 3,420,100
2026/01/14 2,093 2,137 2,078 2,113 3,285,900
2026/01/13 2,112 2,130 2,063 2,072 4,090,500
2026/01/09 2,080 2,111 2,079 2,086 3,417,100
2026/01/08 2,083 2,110 2,074 2,088 2,569,800
2026/01/07 2,073 2,098 2,049 2,093 2,522,200
2026/01/06 2,049 2,075 2,041 2,075 2,981,300
2026/01/05 2,002 2,045 1,993 2,035 2,784,900

このページの先頭へ