Ｏｌｙｍｐｉｃグループ(8289)の株価時系列情報
Ｏｌｙｍｐｉｃグループ(8289)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 411 | 412 | 409 | 410 | 8,600 |
| 2025/08/07 | 412 | 412 | 408 | 412 | 15,000 |
| 2025/08/06 | 415 | 415 | 411 | 412 | 7,600 |
| 2025/08/05 | 410 | 417 | 410 | 412 | 10,900 |
| 2025/08/04 | 413 | 413 | 411 | 411 | 6,600 |
| 2025/08/01 | 412 | 414 | 412 | 413 | 1,500 |
| 2025/07/31 | 412 | 415 | 412 | 412 | 16,900 |
| 2025/07/30 | 413 | 416 | 413 | 416 | 8,900 |
| 2025/07/29 | 411 | 412 | 411 | 412 | 5,500 |
| 2025/07/28 | 412 | 413 | 411 | 411 | 7,500 |
| 2025/07/25 | 412 | 413 | 410 | 412 | 10,600 |
| 2025/07/24 | 413 | 414 | 411 | 414 | 3,700 |
| 2025/07/23 | 412 | 414 | 408 | 413 | 17,300 |
| 2025/07/22 | 416 | 416 | 412 | 412 | 5,800 |
| 2025/07/18 | 412 | 414 | 411 | 414 | 3,300 |
| 2025/07/17 | 411 | 414 | 411 | 412 | 4,300 |
| 2025/07/16 | 413 | 414 | 411 | 411 | 5,200 |
| 2025/07/15 | 417 | 417 | 413 | 413 | 21,100 |
| 2025/07/14 | 416 | 417 | 415 | 416 | 8,700 |
| 2025/07/11 | 414 | 416 | 412 | 416 | 8,900 |
| 2025/07/10 | 418 | 418 | 413 | 416 | 9,900 |
| 2025/07/09 | 415 | 416 | 413 | 415 | 3,600 |
| 2025/07/08 | 414 | 416 | 414 | 416 | 3,600 |
| 2025/07/07 | 413 | 415 | 412 | 413 | 5,600 |
| 2025/07/04 | 417 | 420 | 413 | 413 | 6,700 |
| 2025/07/03 | 413 | 417 | 411 | 417 | 17,900 |
| 2025/07/02 | 416 | 419 | 410 | 413 | 18,000 |
| 2025/07/01 | 414 | 418 | 414 | 416 | 19,400 |
| 2025/06/30 | 427 | 427 | 420 | 421 | 19,200 |
| 2025/06/27 | 418 | 422 | 418 | 422 | 13,100 |
| 2025/06/26 | 420 | 420 | 415 | 416 | 5,700 |
| 2025/06/25 | 419 | 419 | 415 | 416 | 5,100 |
| 2025/06/24 | 418 | 418 | 415 | 417 | 3,100 |
| 2025/06/23 | 415 | 416 | 413 | 414 | 5,800 |
| 2025/06/20 | 420 | 420 | 417 | 417 | 700 |
| 2025/06/19 | 416 | 421 | 416 | 419 | 5,400 |
| 2025/06/18 | 422 | 422 | 416 | 419 | 2,800 |
| 2025/06/17 | 415 | 422 | 413 | 422 | 3,300 |
| 2025/06/16 | 414 | 415 | 413 | 415 | 1,700 |
| 2025/06/13 | 418 | 419 | 413 | 414 | 8,500 |
| 2025/06/12 | 419 | 419 | 417 | 417 | 11,400 |
| 2025/06/11 | 423 | 423 | 419 | 419 | 9,300 |
| 2025/06/10 | 428 | 428 | 420 | 422 | 22,600 |
| 2025/06/09 | 439 | 441 | 424 | 428 | 160,500 |
| 2025/06/06 | 419 | 424 | 419 | 423 | 11,700 |
| 2025/06/05 | 416 | 419 | 415 | 417 | 10,200 |
| 2025/06/04 | 412 | 418 | 412 | 416 | 21,600 |
| 2025/06/03 | 410 | 413 | 410 | 413 | 5,000 |
| 2025/06/02 | 412 | 412 | 409 | 410 | 4,300 |
| 2025/05/30 | 410 | 411 | 408 | 410 | 16,100 |
| 2025/05/29 | 410 | 413 | 408 | 413 | 12,600 |
| 2025/05/28 | 408 | 413 | 408 | 413 | 8,600 |
| 2025/05/27 | 408 | 408 | 405 | 407 | 3,000 |
| 2025/05/26 | 406 | 406 | 404 | 406 | 2,900 |
| 2025/05/23 | 407 | 407 | 403 | 406 | 6,100 |
| 2025/05/22 | 405 | 405 | 403 | 405 | 13,600 |
| 2025/05/21 | 407 | 408 | 407 | 407 | 4,400 |
| 2025/05/20 | 408 | 408 | 407 | 407 | 7,000 |
| 2025/05/19 | 414 | 414 | 407 | 408 | 20,700 |
| 2025/05/16 | 409 | 412 | 409 | 412 | 4,300 |
| 2025/05/15 | 410 | 414 | 409 | 409 | 1,400 |
| 2025/05/14 | 411 | 412 | 408 | 408 | 5,200 |
| 2025/05/13 | 409 | 412 | 409 | 411 | 3,700 |
| 2025/05/12 | 412 | 415 | 409 | 409 | 32,500 |
| 2025/05/09 | 409 | 412 | 408 | 411 | 10,600 |
| 2025/05/08 | 410 | 411 | 408 | 410 | 6,500 |
| 2025/05/07 | 413 | 430 | 400 | 410 | 200,900 |
| 2025/05/02 | 410 | 412 | 410 | 410 | 5,300 |
| 2025/05/01 | 414 | 423 | 404 | 410 | 71,900 |
| 2025/04/30 | 410 | 412 | 409 | 411 | 18,400 |
| 2025/04/28 | 410 | 411 | 406 | 411 | 16,900 |
| 2025/04/25 | 408 | 409 | 406 | 408 | 6,900 |
| 2025/04/24 | 413 | 413 | 406 | 407 | 11,700 |
| 2025/04/23 | 405 | 407 | 404 | 406 | 10,300 |
| 2025/04/22 | 407 | 407 | 403 | 404 | 11,800 |
| 2025/04/21 | 414 | 414 | 407 | 407 | 10,300 |
| 2025/04/18 | 413 | 413 | 409 | 413 | 5,400 |
| 2025/04/17 | 416 | 416 | 408 | 409 | 10,400 |
| 2025/04/16 | 405 | 414 | 405 | 410 | 31,300 |
| 2025/04/15 | 399 | 405 | 399 | 405 | 8,000 |
| 2025/04/14 | 404 | 407 | 403 | 407 | 15,200 |
| 2025/04/11 | 404 | 405 | 401 | 404 | 13,200 |
| 2025/04/10 | 406 | 410 | 403 | 404 | 15,100 |
| 2025/04/09 | 394 | 398 | 391 | 398 | 19,000 |
| 2025/04/08 | 395 | 405 | 394 | 394 | 35,600 |
| 2025/04/07 | 399 | 403 | 393 | 394 | 37,200 |
| 2025/04/04 | 422 | 425 | 409 | 409 | 29,700 |
| 2025/04/03 | 429 | 429 | 421 | 422 | 25,600 |
| 2025/04/02 | 430 | 432 | 429 | 429 | 3,600 |
| 2025/04/01 | 434 | 435 | 430 | 430 | 15,900 |
| 2025/03/31 | 435 | 435 | 431 | 433 | 22,000 |
| 2025/03/28 | 434 | 436 | 432 | 436 | 10,600 |
| 2025/03/27 | 433 | 434 | 432 | 434 | 10,700 |
| 2025/03/26 | 433 | 433 | 432 | 433 | 6,100 |
| 2025/03/25 | 433 | 434 | 432 | 433 | 10,100 |
| 2025/03/24 | 437 | 437 | 433 | 434 | 8,000 |
| 2025/03/21 | 434 | 436 | 433 | 433 | 8,600 |
| 2025/03/19 | 435 | 436 | 434 | 435 | 6,200 |
| 2025/03/18 | 437 | 437 | 434 | 437 | 8,800 |
| 2025/03/17 | 437 | 437 | 434 | 434 | 14,100 |
| 2025/03/14 | 431 | 438 | 431 | 437 | 16,200 |
| 2025/03/13 | 434 | 434 | 430 | 433 | 27,900 |
| 2025/03/12 | 432 | 434 | 431 | 434 | 6,900 |
| 2025/03/11 | 435 | 436 | 430 | 431 | 29,300 |
| 2025/03/10 | 439 | 439 | 435 | 437 | 5,800 |
| 2025/03/07 | 435 | 436 | 434 | 436 | 12,500 |
| 2025/03/06 | 436 | 437 | 434 | 435 | 9,400 |
| 2025/03/05 | 433 | 442 | 433 | 436 | 23,300 |
| 2025/03/04 | 436 | 436 | 433 | 434 | 8,400 |
| 2025/03/03 | 440 | 441 | 432 | 436 | 53,200 |
| 2025/02/28 | 441 | 442 | 440 | 440 | 35,500 |
| 2025/02/27 | 440 | 448 | 440 | 441 | 87,100 |
| 2025/02/26 | 462 | 463 | 459 | 460 | 76,200 |
| 2025/02/25 | 461 | 463 | 460 | 463 | 34,300 |
| 2025/02/21 | 460 | 462 | 458 | 461 | 28,800 |
| 2025/02/20 | 462 | 462 | 458 | 461 | 35,600 |
| 2025/02/19 | 461 | 462 | 460 | 461 | 22,100 |
| 2025/02/18 | 459 | 461 | 459 | 461 | 8,100 |
| 2025/02/17 | 460 | 462 | 458 | 461 | 23,400 |
| 2025/02/14 | 462 | 463 | 460 | 460 | 14,500 |
| 2025/02/13 | 461 | 462 | 460 | 462 | 15,700 |
| 2025/02/12 | 460 | 462 | 455 | 460 | 34,900 |
| 2025/02/10 | 455 | 458 | 452 | 454 | 17,500 |
| 2025/02/07 | 453 | 456 | 451 | 452 | 13,800 |
| 2025/02/06 | 447 | 454 | 446 | 452 | 24,200 |
| 2025/02/05 | 451 | 451 | 449 | 449 | 15,900 |
| 2025/02/04 | 451 | 455 | 449 | 449 | 31,800 |
| 2025/02/03 | 444 | 449 | 443 | 448 | 29,500 |
| 2025/01/31 | 448 | 453 | 443 | 443 | 86,000 |
| 2025/01/30 | 460 | 462 | 440 | 440 | 184,800 |
| 2025/01/29 | 461 | 462 | 460 | 460 | 17,600 |
| 2025/01/28 | 458 | 462 | 458 | 460 | 11,400 |
| 2025/01/27 | 460 | 460 | 454 | 458 | 21,900 |
| 2025/01/24 | 461 | 462 | 460 | 460 | 8,000 |
| 2025/01/23 | 461 | 461 | 459 | 461 | 6,900 |
| 2025/01/22 | 460 | 461 | 458 | 461 | 8,400 |
| 2025/01/21 | 458 | 462 | 458 | 459 | 14,700 |
| 2025/01/20 | 459 | 461 | 458 | 460 | 11,800 |
| 2025/01/17 | 459 | 462 | 459 | 459 | 9,500 |
| 2025/01/16 | 462 | 462 | 459 | 459 | 8,000 |
| 2025/01/15 | 461 | 462 | 459 | 462 | 12,800 |
| 2025/01/14 | 460 | 462 | 459 | 459 | 18,200 |
| 2025/01/10 | 464 | 464 | 461 | 463 | 8,900 |
| 2025/01/09 | 464 | 464 | 460 | 463 | 12,400 |
| 2025/01/08 | 463 | 463 | 460 | 463 | 13,100 |
| 2025/01/07 | 463 | 464 | 460 | 464 | 11,400 |
| 2025/01/06 | 464 | 465 | 461 | 463 | 13,700 |
| 2024/12/30 | 465 | 465 | 460 | 464 | 23,200 |
| 2024/12/27 | 453 | 463 | 453 | 463 | 20,100 |
| 2024/12/26 | 455 | 456 | 449 | 455 | 38,900 |
| 2024/12/25 | 457 | 457 | 450 | 453 | 33,800 |
| 2024/12/24 | 456 | 456 | 452 | 455 | 20,200 |
| 2024/12/23 | 460 | 460 | 456 | 457 | 30,800 |
| 2024/12/20 | 459 | 460 | 459 | 459 | 16,500 |
| 2024/12/19 | 459 | 460 | 459 | 459 | 15,500 |
| 2024/12/18 | 460 | 461 | 459 | 459 | 15,100 |
| 2024/12/17 | 462 | 462 | 460 | 461 | 5,400 |
| 2024/12/16 | 463 | 465 | 460 | 462 | 18,300 |
| 2024/12/13 | 462 | 463 | 461 | 463 | 10,000 |
| 2024/12/12 | 462 | 465 | 461 | 464 | 12,100 |
| 2024/12/11 | 464 | 464 | 462 | 462 | 7,100 |
| 2024/12/10 | 463 | 464 | 461 | 464 | 10,100 |
| 2024/12/09 | 462 | 462 | 460 | 462 | 5,200 |
| 2024/12/06 | 463 | 463 | 459 | 461 | 4,900 |
| 2024/12/05 | 465 | 465 | 460 | 462 | 7,900 |
| 2024/12/04 | 459 | 463 | 459 | 463 | 8,200 |
| 2024/12/03 | 461 | 463 | 458 | 460 | 12,100 |
| 2024/12/02 | 466 | 466 | 460 | 461 | 9,700 |
| 2024/11/29 | 464 | 464 | 459 | 464 | 16,900 |
| 2024/11/28 | 458 | 463 | 458 | 463 | 11,800 |
| 2024/11/27 | 460 | 460 | 458 | 459 | 9,600 |
| 2024/11/26 | 461 | 461 | 459 | 460 | 8,400 |
| 2024/11/25 | 465 | 465 | 458 | 463 | 12,900 |
| 2024/11/22 | 462 | 463 | 458 | 462 | 6,600 |
| 2024/11/21 | 459 | 462 | 458 | 459 | 4,700 |
| 2024/11/20 | 460 | 461 | 459 | 461 | 4,500 |
| 2024/11/19 | 461 | 462 | 459 | 460 | 5,000 |
| 2024/11/18 | 460 | 463 | 460 | 461 | 4,400 |
| 2024/11/15 | 457 | 463 | 457 | 462 | 7,000 |
| 2024/11/14 | 462 | 464 | 458 | 459 | 7,300 |
| 2024/11/13 | 461 | 464 | 461 | 463 | 4,600 |
| 2024/11/12 | 463 | 463 | 459 | 462 | 9,800 |
| 2024/11/11 | 463 | 463 | 460 | 462 | 4,500 |
| 2024/11/08 | 463 | 463 | 460 | 463 | 3,100 |
| 2024/11/07 | 461 | 463 | 461 | 463 | 4,200 |
| 2024/11/06 | 461 | 461 | 457 | 461 | 8,600 |
| 2024/11/05 | 462 | 462 | 459 | 460 | 5,200 |
| 2024/11/01 | 459 | 462 | 458 | 461 | 9,300 |
| 2024/10/31 | 457 | 462 | 453 | 462 | 32,500 |
| 2024/10/30 | 469 | 470 | 453 | 453 | 119,600 |
| 2024/10/29 | 468 | 473 | 468 | 470 | 10,900 |
| 2024/10/28 | 470 | 472 | 466 | 467 | 10,600 |
| 2024/10/25 | 476 | 477 | 470 | 472 | 25,300 |
| 2024/10/24 | 479 | 480 | 473 | 474 | 14,000 |
| 2024/10/23 | 480 | 481 | 479 | 479 | 10,500 |
| 2024/10/22 | 481 | 484 | 480 | 480 | 7,300 |
| 2024/10/21 | 480 | 483 | 480 | 481 | 6,200 |
| 2024/10/18 | 482 | 482 | 480 | 480 | 10,500 |
| 2024/10/17 | 482 | 483 | 480 | 481 | 13,900 |
| 2024/10/16 | 483 | 484 | 482 | 483 | 9,400 |