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

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
2026/06/10 965 997 965 994 63,200
2026/06/09 987 1,000 978 980 56,900
2026/06/08 970 1,002 970 982 76,300
2026/06/05 972 987 962 979 99,100
2026/06/04 975 987 962 967 84,000
2026/06/03 955 968 953 968 70,800
2026/06/02 943 977 933 965 62,000
2026/06/01 1,027 1,034 956 956 95,300
2026/05/29 976 1,063 976 1,031 131,100
2026/05/28 956 1,007 955 1,006 185,300
2026/05/27 945 959 933 941 132,500
2026/05/26 952 966 938 938 65,800
2026/05/25 1,020 1,020 959 964 55,700
2026/05/22 1,020 1,027 1,000 1,020 32,100
2026/05/21 1,024 1,035 1,004 1,016 19,600
2026/05/20 1,038 1,045 1,003 1,024 66,700
2026/05/19 1,025 1,041 1,015 1,038 110,700
2026/05/18 1,018 1,038 1,017 1,026 107,700
2026/05/15 999 1,014 983 1,004 63,600
2026/05/14 1,022 1,022 984 994 127,300
2026/05/13 1,034 1,044 1,024 1,024 80,600
2026/05/12 1,055 1,055 1,034 1,034 73,900
2026/05/11 1,023 1,068 1,023 1,055 135,300
2026/05/08 1,011 1,049 1,011 1,022 110,800
2026/05/07 1,040 1,040 1,012 1,024 90,700
2026/05/01 1,026 1,048 1,024 1,039 49,700
2026/04/30 1,023 1,040 1,000 1,037 343,100
2026/04/28 1,059 1,065 1,044 1,045 54,700
2026/04/27 1,059 1,074 1,059 1,059 29,200
2026/04/24 1,058 1,075 1,058 1,069 41,000
2026/04/23 1,102 1,102 1,067 1,069 41,400
2026/04/22 1,102 1,115 1,094 1,094 19,900
2026/04/21 1,120 1,120 1,088 1,102 69,600
2026/04/20 1,096 1,118 1,096 1,117 30,500
2026/04/17 1,126 1,126 1,093 1,093 97,100
2026/04/16 1,123 1,133 1,112 1,122 84,500
2026/04/15 1,140 1,143 1,111 1,119 151,800
2026/04/14 1,109 1,125 1,105 1,125 114,700
2026/04/13 1,093 1,129 1,091 1,116 217,000
2026/04/10 1,100 1,113 1,081 1,089 609,100
2026/04/09 1,132 1,137 1,103 1,103 645,200
2026/04/08 1,147 1,151 1,120 1,128 2,696,600
2026/04/07 869 869 869 869 51,200
2026/04/06 719 719 719 719 55,700
2026/04/03 622 634 606 619 534,800
2026/03/27 443 450 443 445 10,200
2026/03/26 438 443 438 440 8,300
2026/03/25 440 440 437 438 3,800
2026/03/24 429 443 429 438 5,700
2026/03/23 438 438 426 426 48,600
2026/03/19 436 441 435 439 6,300
2026/03/18 436 444 436 444 2,800
2026/03/17 429 438 429 435 3,500
2026/03/16 429 431 429 430 2,700
2026/03/13 428 433 428 429 6,700
2026/03/12 435 435 430 430 1,100
2026/03/11 435 445 434 435 10,000
2026/03/10 430 434 424 434 5,400
2026/03/09 436 437 429 431 5,300
2026/03/06 440 442 436 436 2,800
2026/03/05 432 443 432 440 6,500
2026/03/04 442 442 425 430 16,600
2026/03/03 457 460 446 446 12,400
2026/03/02 456 457 455 457 6,300
2026/02/27 460 460 454 457 14,500
2026/02/26 451 460 451 460 11,000
2026/02/25 461 461 457 458 19,400
2026/02/24 457 462 457 462 5,300
2026/02/20 461 461 459 459 7,900
2026/02/19 468 469 462 462 5,600
2026/02/18 468 470 466 468 9,100
2026/02/17 472 473 468 469 11,700
2026/02/16 470 478 468 472 36,000
2026/02/13 457 459 457 458 3,300
2026/02/12 465 465 458 459 7,100
2026/02/10 462 462 458 462 8,900
2026/02/09 458 462 458 462 6,900
2026/02/06 457 459 457 458 2,200
2026/02/05 459 461 457 458 7,900
2026/02/04 467 469 463 463 8,700
2026/02/03 466 468 466 467 6,800
2026/02/02 471 471 467 467 15,700
2026/01/30 468 470 465 469 15,700
2026/01/29 468 468 466 468 9,100
2026/01/28 471 471 468 468 10,000
2026/01/27 471 471 469 470 13,700
2026/01/26 469 472 469 471 17,900
2026/01/23 470 470 467 467 7,800
2026/01/22 466 469 465 469 17,800
2026/01/21 471 471 468 470 14,100
2026/01/20 468 470 464 469 14,000
2026/01/19 466 473 462 462 51,800
2026/01/16 451 458 451 458 13,800
2026/01/15 442 450 442 449 7,100
2026/01/14 438 446 438 446 24,800
2026/01/13 451 454 451 453 21,200
2026/01/09 450 450 447 448 4,400
2026/01/08 448 448 448 448 1,500
2026/01/07 448 449 447 448 4,900
2026/01/06 446 448 445 446 7,700
2026/01/05 449 449 445 446 3,800
2025/12/30 450 450 435 449 18,000
2025/12/29 436 448 436 448 8,800
2025/12/26 435 436 434 435 14,900
2025/12/25 433 435 432 434 9,800
2025/12/24 435 435 432 433 23,700
2025/12/23 431 435 430 434 7,000
2025/12/22 438 438 431 435 18,900
2025/12/19 442 446 440 440 11,000
2025/12/18 453 455 446 447 18,400
2025/12/17 464 465 458 459 26,200
2025/12/16 449 470 449 468 81,700
2025/12/15 429 457 429 457 147,800
2025/12/12 420 426 420 422 11,900
2025/12/11 421 423 420 423 12,800
2025/12/10 424 424 420 422 8,100
2025/12/09 414 425 414 420 35,300
2025/12/08 416 418 413 413 7,800
2025/12/05 415 417 415 417 5,200
2025/12/04 416 417 413 417 10,000
2025/12/03 414 424 407 418 83,200
2025/12/02 408 408 402 406 9,300
2025/12/01 410 410 406 407 6,900
2025/11/28 410 410 403 410 20,800
2025/11/27 403 409 403 409 16,700
2025/11/26 402 405 398 405 22,200
2025/11/25 393 398 393 397 15,500
2025/11/21 383 397 382 393 49,100
2025/11/20 399 400 395 399 3,400
2025/11/19 396 400 394 398 7,400
2025/11/18 397 399 393 397 12,400
2025/11/17 398 399 394 399 12,900
2025/11/14 396 401 396 396 6,300
2025/11/13 395 397 395 396 4,700
2025/11/12 398 404 387 395 20,300
2025/11/11 399 399 395 395 8,700
2025/11/10 402 402 398 398 8,800
2025/11/07 398 401 396 399 10,300
2025/11/06 389 401 389 398 38,800
2025/11/05 387 388 386 387 6,900
2025/11/04 385 390 385 386 48,700
2025/10/31 395 395 383 387 51,400
2025/10/30 391 394 390 394 19,800
2025/10/29 396 396 391 392 30,100
2025/10/28 397 398 395 396 18,800
2025/10/27 399 399 395 398 16,100
2025/10/24 398 399 396 399 12,400
2025/10/23 397 398 395 398 6,100
2025/10/22 397 401 396 396 13,200
2025/10/21 400 400 396 398 23,800
2025/10/20 399 401 399 400 12,600
2025/10/17 398 402 397 399 18,700
2025/10/16 399 399 397 398 6,000
2025/10/15 396 401 395 399 24,400
2025/10/14 400 401 390 393 56,900
2025/10/10 411 411 407 407 9,700
2025/10/09 410 410 407 408 17,400
2025/10/08 409 412 409 412 7,000
2025/10/07 412 412 408 408 5,200
2025/10/06 410 412 407 411 15,500
2025/10/03 409 410 409 410 2,500
2025/10/02 410 411 409 409 15,600
2025/10/01 413 413 410 410 11,900
2025/09/30 416 417 413 415 18,400
2025/09/29 413 414 412 414 7,500
2025/09/26 413 413 411 411 8,300
2025/09/25 413 413 411 412 5,800
2025/09/24 412 412 411 412 4,700
2025/09/22 410 411 410 411 11,400
2025/09/19 410 412 409 410 17,600
2025/09/18 410 411 409 410 38,100
2025/09/17 411 413 411 413 8,800
2025/09/16 413 413 411 412 9,500
2025/09/12 414 414 410 412 25,500
2025/09/11 414 415 411 412 14,600
2025/09/10 415 415 412 413 26,400
2025/09/09 414 415 411 413 8,200
2025/09/08 413 415 412 412 11,000
2025/09/05 412 413 411 411 7,900
2025/09/04 412 412 410 412 5,800
2025/09/03 413 413 410 410 11,800
2025/09/02 414 415 411 412 12,400
2025/09/01 413 413 410 411 17,300
2025/08/29 415 415 410 413 17,400
2025/08/28 412 414 409 414 12,100
2025/08/27 413 413 411 413 5,800
2025/08/26 413 414 412 412 12,000
2025/08/25 414 415 411 413 13,300
2025/08/22 413 414 411 414 2,400
2025/08/21 411 413 411 412 4,200
2025/08/20 413 414 411 411 13,100
2025/08/19 413 414 411 411 23,500
2025/08/18 414 414 410 411 5,800
2025/08/15 410 414 409 411 9,700
2025/08/14 410 413 409 409 17,800
2025/08/13 411 412 408 411 29,100
2025/08/12 411 411 408 410 15,300
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

このページの先頭へ