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
1997/12/30 2,480 2,480 2,480 2,480 11,000
1997/12/25 2,450 2,450 2,400 2,400 5,000
1997/12/24 2,380 2,400 2,380 2,400 5,000
1997/12/22 2,300 2,340 2,300 2,340 2,000
1997/12/19 2,300 2,300 2,300 2,300 5,000
1997/12/18 2,380 2,380 2,380 2,380 1,000
1997/12/17 2,300 2,300 2,300 2,300 1,000
1997/12/16 2,380 2,380 2,350 2,350 6,000
1997/12/15 2,380 2,430 2,380 2,430 5,000
1997/12/12 2,400 2,430 2,400 2,400 4,000
1997/12/11 2,430 2,430 2,400 2,400 9,000
1997/12/10 2,430 2,430 2,430 2,430 6,000
1997/12/05 2,400 2,430 2,400 2,430 2,000
1997/12/02 2,440 2,440 2,440 2,440 1,000
1997/12/01 2,450 2,450 2,450 2,450 1,000
1997/11/28 2,460 2,460 2,450 2,450 12,000
1997/11/27 2,310 2,310 2,250 2,310 4,000
1997/11/26 2,320 2,320 2,320 2,320 2,000
1997/11/25 2,400 2,400 2,400 2,400 5,000
1997/11/21 2,200 2,200 2,190 2,190 2,000
1997/11/20 2,190 2,190 2,190 2,190 15,000
1997/11/19 2,160 2,160 2,160 2,160 2,000
1997/11/18 2,210 2,210 2,150 2,150 4,000
1997/11/17 2,210 2,210 2,150 2,210 29,000
1997/11/11 2,210 2,210 2,210 2,210 3,000
1997/11/10 2,210 2,210 2,210 2,210 1,000
1997/11/07 2,250 2,250 2,200 2,200 2,000
1997/11/06 2,310 2,310 2,300 2,300 3,000
1997/11/05 2,350 2,350 2,350 2,350 1,000
1997/10/31 2,460 2,460 2,460 2,460 11,000
1997/10/29 2,310 2,310 2,300 2,300 4,000
1997/10/28 2,310 2,310 2,300 2,310 5,000
1997/10/27 2,310 2,310 2,310 2,310 2,000
1997/10/24 2,450 2,450 2,450 2,450 5,000
1997/10/23 2,360 2,400 2,320 2,320 6,000
1997/10/22 2,320 2,320 2,320 2,320 2,000
1997/10/21 2,320 2,320 2,320 2,320 5,000
1997/10/20 2,350 2,350 2,350 2,350 3,000
1997/10/17 2,340 2,380 2,320 2,380 5,000
1997/10/16 2,320 2,380 2,320 2,380 2,000
1997/10/14 2,340 2,340 2,300 2,300 3,000
1997/10/13 2,390 2,400 2,390 2,400 6,000
1997/10/09 2,340 2,400 2,340 2,400 3,000
1997/10/08 2,340 2,400 2,340 2,400 6,000
1997/10/07 2,350 2,350 2,350 2,350 1,000
1997/10/06 2,340 2,340 2,330 2,340 14,000
1997/10/03 2,370 2,370 2,340 2,340 5,000
1997/10/02 2,400 2,400 2,350 2,350 5,000
1997/10/01 2,400 2,470 2,400 2,470 2,000
1997/09/30 2,480 2,480 2,480 2,480 11,000
1997/09/29 2,400 2,440 2,400 2,440 2,000
1997/09/26 2,400 2,450 2,400 2,450 6,000
1997/09/25 2,440 2,440 2,380 2,420 7,000
1997/09/24 2,380 2,400 2,380 2,400 4,000
1997/09/22 2,400 2,400 2,400 2,400 1,000
1997/09/19 2,380 2,440 2,380 2,380 53,000
1997/09/18 2,400 2,400 2,380 2,380 3,000
1997/09/17 2,440 2,450 2,400 2,400 17,000
1997/09/16 2,400 2,440 2,400 2,440 7,000
1997/09/12 2,400 2,400 2,380 2,400 7,000
1997/09/11 2,400 2,400 2,400 2,400 4,000
1997/09/10 2,400 2,400 2,400 2,400 13,000
1997/09/09 2,350 2,410 2,350 2,400 7,000
1997/09/08 2,400 2,400 2,350 2,350 21,000
1997/09/05 2,380 2,400 2,380 2,400 3,000
1997/09/04 2,350 2,350 2,320 2,340 7,000
1997/09/03 2,300 2,360 2,300 2,360 7,000
1997/09/02 2,350 2,350 2,300 2,300 7,000
1997/09/01 2,300 2,380 2,300 2,380 2,000
1997/08/29 2,450 2,450 2,450 2,450 11,000
1997/08/28 2,250 2,250 2,250 2,250 3,000
1997/08/27 2,250 2,280 2,250 2,250 12,000
1997/08/26 2,280 2,280 2,250 2,250 5,000
1997/08/25 2,340 2,340 2,340 2,340 9,000
1997/08/22 2,300 2,300 2,250 2,250 7,000
1997/08/21 2,250 2,280 2,250 2,280 4,000
1997/08/20 2,290 2,300 2,280 2,280 10,000
1997/08/19 2,250 2,250 2,250 2,250 4,000
1997/08/18 2,250 2,250 2,250 2,250 4,000
1997/08/15 2,250 2,250 2,250 2,250 2,000
1997/08/14 2,250 2,250 2,250 2,250 3,000
1997/08/13 2,250 2,250 2,250 2,250 2,000
1997/08/12 2,280 2,300 2,210 2,300 9,000
1997/08/11 2,240 2,350 2,240 2,350 2,000
1997/08/08 2,200 2,200 2,200 2,200 5,000
1997/08/07 2,200 2,200 2,150 2,170 5,000
1997/08/06 2,250 2,250 2,180 2,180 8,000
1997/08/05 2,350 2,350 2,200 2,200 11,000
1997/08/04 2,400 2,400 2,350 2,350 7,000
1997/08/01 2,310 2,400 2,310 2,400 13,000
1997/07/31 2,440 2,440 2,300 2,300 12,000
1997/07/30 2,350 2,350 2,300 2,340 14,000
1997/07/29 2,300 2,350 2,200 2,350 18,000
1997/07/28 2,260 2,340 2,260 2,340 6,000
1997/07/25 2,340 2,340 2,340 2,340 5,000
1997/07/24 2,200 2,200 2,120 2,120 4,000
1997/07/23 2,140 2,200 2,140 2,200 5,000
1997/07/22 2,100 2,140 2,100 2,140 8,000
1997/07/18 2,100 2,100 2,100 2,100 3,000
1997/07/17 2,080 2,100 2,080 2,100 2,000
1997/07/16 2,090 2,130 2,090 2,120 31,000
1997/07/15 2,050 2,050 2,050 2,050 2,000
1997/07/14 2,060 2,120 2,060 2,120 3,000
1997/07/11 2,100 2,100 2,100 2,100 1,000
1997/07/10 2,100 2,130 2,100 2,130 7,000
1997/07/09 2,150 2,150 2,100 2,110 6,000
1997/07/08 2,140 2,150 2,130 2,140 6,000
1997/07/07 2,240 2,240 2,120 2,120 12,000
1997/07/04 2,160 2,160 2,130 2,140 8,000
1997/07/03 2,150 2,170 2,140 2,170 10,000
1997/07/02 2,160 2,170 2,150 2,150 9,000
1997/07/01 2,210 2,210 2,210 2,210 13,000
1997/06/30 2,210 2,240 2,160 2,240 26,000
1997/06/27 2,190 2,190 2,170 2,170 7,000
1997/06/26 2,170 2,170 2,160 2,160 5,000
1997/06/25 2,290 2,290 2,290 2,290 7,000
1997/06/24 2,150 2,160 2,150 2,150 9,000
1997/06/23 2,140 2,150 2,130 2,140 10,000
1997/06/20 2,160 2,160 2,150 2,150 6,000
1997/06/18 2,140 2,150 2,140 2,150 3,000
1997/06/17 2,150 2,150 2,140 2,140 8,000
1997/06/16 2,130 2,150 2,130 2,150 8,000
1997/06/13 2,160 2,160 2,110 2,110 12,000
1997/06/10 2,170 2,250 2,150 2,150 25,000
1997/06/09 2,200 2,200 2,150 2,150 11,000
1997/06/05 2,170 2,170 2,170 2,170 2,000
1997/06/04 2,180 2,190 2,170 2,170 4,000
1997/06/03 2,170 2,170 2,170 2,170 2,000
1997/06/02 2,170 2,170 2,160 2,170 5,000
1997/05/30 2,300 2,300 2,300 2,300 13,000
1997/05/29 2,180 2,180 2,180 2,180 1,000
1997/05/28 2,160 2,170 2,160 2,170 5,000
1997/05/27 2,170 2,170 2,160 2,160 5,000
1997/05/26 2,250 2,250 2,170 2,170 4,000
1997/05/23 2,160 2,180 2,160 2,180 4,000
1997/05/22 2,200 2,200 2,190 2,190 2,000
1997/05/21 2,210 2,210 2,160 2,160 7,000
1997/05/20 2,210 2,250 2,210 2,250 4,000
1997/05/19 2,200 2,200 2,200 2,200 1,000
1997/05/16 2,220 2,230 2,220 2,230 8,000
1997/05/15 2,230 2,230 2,210 2,220 6,000
1997/05/14 2,230 2,230 2,220 2,230 4,000
1997/05/13 2,250 2,250 2,210 2,220 4,000
1997/05/12 2,250 2,280 2,250 2,260 4,000
1997/05/09 2,290 2,290 2,280 2,280 4,000
1997/05/08 2,340 2,360 2,300 2,360 10,000
1997/05/07 2,210 2,380 2,200 2,360 9,000
1997/05/06 2,210 2,220 2,160 2,200 14,000
1997/05/02 2,230 2,230 2,220 2,220 2,000
1997/04/30 2,430 2,430 2,430 2,430 11,000
1997/04/28 2,150 2,200 2,150 2,190 4,000
1997/04/25 2,140 2,200 2,110 2,200 16,000
1997/04/24 2,150 2,150 2,020 2,020 16,000
1997/04/23 2,180 2,180 2,150 2,150 7,000
1997/04/22 2,180 2,180 2,180 2,180 1,000
1997/04/21 2,150 2,150 2,140 2,140 4,000
1997/04/18 2,060 2,100 2,010 2,100 5,000
1997/04/17 2,180 2,200 2,180 2,180 6,000
1997/04/16 2,200 2,200 2,180 2,190 4,000
1997/04/15 2,200 2,240 2,200 2,200 4,000
1997/04/14 2,200 2,240 2,200 2,240 2,000
1997/04/11 2,200 2,200 2,200 2,200 3,000
1997/04/10 2,250 2,290 2,200 2,200 4,000
1997/04/09 2,300 2,300 2,280 2,290 4,000
1997/04/08 2,280 2,280 2,230 2,280 4,000
1997/04/07 2,390 2,390 2,300 2,300 2,000
1997/04/03 2,280 2,400 2,280 2,400 6,000
1997/04/02 2,460 2,470 2,440 2,440 3,000
1997/04/01 2,530 2,530 2,530 2,530 1,000
1997/03/31 2,490 2,560 2,480 2,560 28,000
1997/03/28 2,380 2,420 2,230 2,420 7,000
1997/03/27 2,300 2,380 2,250 2,380 8,000
1997/03/26 2,290 2,290 2,250 2,290 15,000
1997/03/25 2,400 2,400 2,330 2,370 33,000
1997/03/24 2,380 2,400 2,330 2,400 8,000
1997/03/21 2,390 2,390 2,390 2,390 5,000
1997/03/19 2,400 2,410 2,380 2,410 4,000
1997/03/18 2,410 2,420 2,400 2,410 7,000
1997/03/17 2,410 2,450 2,410 2,410 4,000
1997/03/14 2,330 2,450 2,330 2,410 9,000
1997/03/13 2,300 2,340 2,300 2,330 6,000
1997/03/12 2,380 2,380 2,330 2,350 10,000
1997/03/11 2,390 2,440 2,300 2,440 15,000
1997/03/10 2,440 2,450 2,380 2,450 6,000
1997/03/07 2,480 2,500 2,390 2,470 8,000
1997/03/06 2,500 2,500 2,470 2,470 9,000
1997/03/05 2,520 2,520 2,480 2,500 13,000
1997/03/04 2,540 2,540 2,500 2,500 8,000
1997/03/03 2,700 2,700 2,550 2,600 5,000
1997/02/28 2,700 2,700 2,590 2,700 57,000
1997/02/27 2,560 2,680 2,560 2,680 18,000
1997/02/26 2,400 2,600 2,400 2,600 18,000
1997/02/25 2,550 2,550 2,470 2,470 11,000
1997/02/25 1 -> 1.10 分割
1997/02/24 2,740 2,740 2,650 2,720 14,000
1997/02/21 2,690 2,700 2,670 2,700 23,000
1997/02/20 2,700 2,800 2,700 2,800 28,000
1997/02/19 2,700 2,740 2,700 2,730 17,000
1997/02/18 2,700 2,700 2,640 2,690 33,000
1997/02/17 2,610 2,700 2,590 2,700 20,000
1997/02/14 2,600 2,640 2,580 2,640 18,000
1997/02/13 2,580 2,690 2,580 2,690 25,000
1997/02/12 2,550 2,620 2,550 2,620 20,000
1997/02/10 2,540 2,620 2,520 2,620 7,000
1997/02/07 2,510 2,620 2,490 2,620 29,000
1997/02/06 2,530 2,540 2,510 2,510 14,000
1997/02/05 2,510 2,510 2,500 2,500 6,000
1997/02/04 2,500 2,560 2,450 2,560 20,000
1997/02/03 2,490 2,500 2,450 2,500 12,000
1997/01/31 2,520 2,520 2,440 2,500 27,000
1997/01/30 2,360 2,400 2,350 2,400 18,000
1997/01/29 2,290 2,360 2,260 2,360 27,000
1997/01/28 2,340 2,390 2,300 2,300 13,000
1997/01/27 2,290 2,350 2,290 2,350 16,000
1997/01/24 2,350 2,350 2,250 2,350 11,000
1997/01/23 2,300 2,380 2,300 2,360 11,000
1997/01/22 2,190 2,310 2,170 2,300 8,000
1997/01/21 2,260 2,260 2,250 2,250 9,000
1997/01/20 2,370 2,370 2,260 2,260 15,000
1997/01/17 2,410 2,410 2,340 2,340 12,000
1997/01/16 2,280 2,370 2,280 2,370 8,000
1997/01/14 2,270 2,280 2,270 2,270 12,000
1997/01/13 2,110 2,260 2,110 2,260 8,000
1997/01/10 2,240 2,240 2,110 2,110 14,000
1997/01/09 2,340 2,340 2,260 2,260 30,000
1997/01/08 2,490 2,490 2,300 2,380 22,000
1997/01/07 2,550 2,590 2,470 2,530 77,000
1997/01/06 2,690 2,690 2,620 2,620 14,000

このページの先頭へ