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 |
|---|---|---|---|---|---|
| 2026/05/27 | 1,807 | 1,861 | 1,799 | 1,845 | 6,031,400 |
| 2026/05/26 | 1,803 | 1,803 | 1,754 | 1,776 | 3,169,900 |
| 2026/05/25 | 1,855 | 1,873 | 1,819 | 1,819 | 3,854,400 |
| 2026/05/22 | 1,858 | 1,900 | 1,853 | 1,888 | 3,521,200 |
| 2026/05/21 | 1,839 | 1,869 | 1,835 | 1,848 | 3,823,500 |
| 2026/05/20 | 1,858 | 1,904 | 1,852 | 1,873 | 6,011,700 |
| 2026/05/19 | 1,841 | 1,878 | 1,794 | 1,875 | 8,139,500 |
| 2026/05/18 | 1,740 | 1,767 | 1,702 | 1,744 | 4,154,400 |
| 2026/05/15 | 1,689 | 1,749 | 1,688 | 1,720 | 7,977,800 |
| 2026/05/14 | 1,784 | 1,816 | 1,738 | 1,809 | 11,002,400 |
| 2026/05/13 | 1,741 | 1,846 | 1,715 | 1,846 | 17,900,200 |
| 2026/05/12 | 1,556 | 1,564 | 1,535 | 1,541 | 4,282,400 |
| 2026/05/11 | 1,558 | 1,570 | 1,545 | 1,551 | 3,728,700 |
| 2026/05/08 | 1,561 | 1,572 | 1,538 | 1,572 | 5,391,100 |
| 2026/05/07 | 1,531 | 1,567 | 1,525 | 1,535 | 6,204,600 |
| 2026/05/01 | 1,547 | 1,586 | 1,547 | 1,571 | 4,718,500 |
| 2026/04/30 | 1,556 | 1,563 | 1,527 | 1,547 | 5,986,100 |
| 2026/04/28 | 1,574 | 1,577 | 1,548 | 1,564 | 4,984,200 |
| 2026/04/27 | 1,528 | 1,568 | 1,517 | 1,556 | 4,708,200 |
| 2026/04/24 | 1,548 | 1,558 | 1,524 | 1,529 | 3,885,600 |
| 2026/04/23 | 1,559 | 1,560 | 1,532 | 1,537 | 3,184,300 |
| 2026/04/22 | 1,557 | 1,571 | 1,545 | 1,559 | 3,489,700 |
| 2026/04/21 | 1,565 | 1,583 | 1,558 | 1,566 | 3,459,500 |
| 2026/04/20 | 1,605 | 1,608 | 1,577 | 1,579 | 2,816,600 |
| 2026/04/17 | 1,571 | 1,595 | 1,570 | 1,584 | 4,126,900 |
| 2026/04/16 | 1,626 | 1,626 | 1,586 | 1,586 | 4,568,000 |
| 2026/04/15 | 1,593 | 1,620 | 1,585 | 1,615 | 4,976,000 |
| 2026/04/14 | 1,566 | 1,591 | 1,560 | 1,585 | 4,501,400 |
| 2026/04/13 | 1,556 | 1,557 | 1,523 | 1,535 | 5,815,800 |
| 2026/04/10 | 1,598 | 1,605 | 1,547 | 1,569 | 7,116,400 |
| 2026/04/09 | 1,600 | 1,609 | 1,582 | 1,589 | 5,754,600 |
| 2026/04/08 | 1,622 | 1,626 | 1,601 | 1,602 | 6,947,500 |
| 2026/04/07 | 1,548 | 1,571 | 1,544 | 1,563 | 3,224,100 |
| 2026/04/06 | 1,553 | 1,571 | 1,549 | 1,560 | 2,942,400 |
| 2026/04/03 | 1,544 | 1,562 | 1,543 | 1,550 | 3,124,100 |
| 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 |