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
1998/12/30 2,070 2,070 2,070 2,070 12,000
1998/12/28 1,950 1,950 1,950 1,950 1,000
1998/12/25 1,950 1,950 1,950 1,950 7,000
1998/12/24 1,950 1,950 1,950 1,950 1,000
1998/12/22 1,990 1,990 1,950 1,950 6,000
1998/12/18 1,980 1,990 1,980 1,990 4,000
1998/12/17 2,000 2,005 2,000 2,000 3,000
1998/12/16 2,000 2,000 2,000 2,000 1,000
1998/12/15 2,000 2,000 2,000 2,000 4,000
1998/12/14 2,020 2,020 2,020 2,020 1,000
1998/12/11 2,020 2,020 2,020 2,020 3,000
1998/12/10 2,100 2,100 2,100 2,100 8,000
1998/12/09 2,045 2,045 2,040 2,040 3,000
1998/12/08 2,100 2,100 2,040 2,040 5,000
1998/12/07 2,040 2,110 2,040 2,110 4,000
1998/12/04 2,035 2,040 2,035 2,040 3,000
1998/12/03 2,060 2,100 2,050 2,100 6,000
1998/12/02 2,100 2,100 2,100 2,100 3,000
1998/12/01 2,180 2,180 2,100 2,100 13,000
1998/11/30 2,065 2,175 2,065 2,100 6,000
1998/11/27 2,130 2,240 2,130 2,200 12,000
1998/11/26 2,110 2,170 2,060 2,130 19,000
1998/11/25 2,105 2,105 2,105 2,105 6,000
1998/11/24 2,105 2,105 2,105 2,105 2,000
1998/11/20 2,105 2,105 2,105 2,105 1,000
1998/11/19 2,100 2,100 2,060 2,060 4,000
1998/11/18 2,105 2,105 2,105 2,105 1,000
1998/11/17 2,105 2,105 2,105 2,105 2,000
1998/11/12 2,100 2,100 2,100 2,100 1,000
1998/11/11 2,110 2,110 2,100 2,100 3,000
1998/11/05 2,250 2,250 2,250 2,250 1,000
1998/11/04 2,300 2,300 2,300 2,300 1,000
1998/10/30 2,320 2,320 2,320 2,320 11,000
1998/10/29 2,210 2,210 2,210 2,210 2,000
1998/10/23 2,240 2,240 2,240 2,240 6,000
1998/10/22 2,200 2,200 2,080 2,090 6,000
1998/10/21 2,175 2,200 2,175 2,200 6,000
1998/10/20 2,175 2,175 2,175 2,175 1,000
1998/10/19 2,155 2,295 2,155 2,295 3,000
1998/10/15 2,390 2,390 2,390 2,390 1,000
1998/10/14 2,100 2,300 2,100 2,300 5,000
1998/10/13 2,250 2,255 2,100 2,100 15,000
1998/10/12 2,260 2,260 2,260 2,260 2,000
1998/10/09 2,270 2,270 2,270 2,270 2,000
1998/10/08 2,260 2,260 2,260 2,260 1,000
1998/10/06 2,260 2,260 2,260 2,260 1,000
1998/10/05 2,260 2,260 2,260 2,260 1,000
1998/10/02 2,300 2,300 2,300 2,300 5,000
1998/10/01 2,350 2,350 2,350 2,350 1,000
1998/09/30 2,460 2,460 2,460 2,460 10,000
1998/09/29 2,250 2,250 2,250 2,250 1,000
1998/09/28 2,270 2,270 2,250 2,250 3,000
1998/09/25 2,455 2,455 2,260 2,260 7,000
1998/09/24 2,270 2,270 2,270 2,270 1,000
1998/09/22 2,300 2,300 2,280 2,280 2,000
1998/09/21 2,300 2,300 2,300 2,300 1,000
1998/09/17 2,395 2,395 2,250 2,250 4,000
1998/09/14 2,400 2,400 2,400 2,400 1,000
1998/09/11 2,135 2,135 2,135 2,135 1,000
1998/09/04 2,455 2,455 2,455 2,455 2,000
1998/09/03 2,460 2,460 2,460 2,460 1,000
1998/09/01 2,460 2,460 2,460 2,460 2,000
1998/08/31 2,500 2,500 2,500 2,500 10,000
1998/08/25 2,340 2,340 2,340 2,340 8,000
1998/08/24 2,400 2,400 2,300 2,300 9,000
1998/08/21 2,400 2,400 2,380 2,380 3,000
1998/08/20 2,430 2,430 2,430 2,430 2,000
1998/08/19 2,405 2,405 2,400 2,400 4,000
1998/08/17 2,400 2,400 2,400 2,400 1,000
1998/08/13 2,400 2,400 2,400 2,400 2,000
1998/08/10 2,400 2,400 2,400 2,400 1,000
1998/08/06 2,400 2,400 2,400 2,400 2,000
1998/08/05 2,450 2,450 2,450 2,450 2,000
1998/08/03 2,400 2,400 2,400 2,400 1,000
1998/07/31 2,490 2,490 2,490 2,490 11,000
1998/07/29 2,400 2,400 2,395 2,395 2,000
1998/07/27 2,400 2,400 2,400 2,400 3,000
1998/07/24 2,450 2,450 2,400 2,400 5,000
1998/07/23 2,400 2,400 2,390 2,390 4,000
1998/07/17 2,450 2,450 2,450 2,450 1,000
1998/07/16 2,450 2,450 2,410 2,410 5,000
1998/07/14 2,450 2,450 2,450 2,450 4,000
1998/07/13 2,500 2,500 2,500 2,500 6,000
1998/07/07 2,500 2,500 2,400 2,400 11,000
1998/07/03 2,400 2,400 2,400 2,400 1,000
1998/07/01 2,500 2,500 2,500 2,500 2,000
1998/06/30 2,450 2,450 2,450 2,450 5,000
1998/06/26 2,450 2,450 2,450 2,450 5,000
1998/06/25 2,450 2,450 2,450 2,450 4,000
1998/06/24 2,320 2,450 2,320 2,450 12,000
1998/06/23 2,350 2,350 2,350 2,350 1,000
1998/06/18 2,450 2,450 2,450 2,450 6,000
1998/06/16 2,300 2,300 2,300 2,300 1,000
1998/06/15 2,305 2,305 2,270 2,300 11,000
1998/06/12 2,450 2,450 2,450 2,450 4,000
1998/06/11 2,300 2,300 2,300 2,300 1,000
1998/06/10 2,350 2,350 2,350 2,350 2,000
1998/06/09 2,300 2,350 2,300 2,350 2,000
1998/06/08 2,305 2,305 2,305 2,305 1,000
1998/06/05 2,300 2,300 2,300 2,300 1,000
1998/06/03 2,400 2,400 2,400 2,400 1,000
1998/06/01 2,500 2,500 2,480 2,480 2,000
1998/05/29 2,500 2,500 2,500 2,500 96,000
1998/05/27 2,270 2,270 2,270 2,270 1,000
1998/05/25 2,230 2,230 2,230 2,230 5,000
1998/05/21 2,250 2,250 2,230 2,230 2,000
1998/05/20 2,250 2,280 2,250 2,250 4,000
1998/05/19 2,250 2,250 2,250 2,250 1,000
1998/05/18 2,280 2,280 2,280 2,280 1,000
1998/05/15 2,300 2,300 2,300 2,300 1,000
1998/05/14 2,300 2,300 2,250 2,250 3,000
1998/05/13 2,250 2,300 2,250 2,300 3,000
1998/05/12 2,250 2,250 2,250 2,250 2,000
1998/05/11 2,250 2,250 2,250 2,250 2,000
1998/05/08 2,200 2,250 2,200 2,250 3,000
1998/05/07 2,300 2,300 2,200 2,200 4,000
1998/05/06 2,300 2,300 2,300 2,300 5,000
1998/05/01 2,330 2,330 2,300 2,300 2,000
1998/04/30 2,330 2,330 2,330 2,330 11,000
1998/04/28 2,250 2,250 2,250 2,250 2,000
1998/04/27 2,290 2,290 2,250 2,250 7,000
1998/04/24 2,250 2,250 2,250 2,250 5,000
1998/04/23 2,250 2,250 2,210 2,210 6,000
1998/04/22 2,300 2,300 2,205 2,205 5,000
1998/04/21 2,300 2,300 2,300 2,300 2,000
1998/04/17 2,240 2,300 2,240 2,300 4,000
1998/04/16 2,170 2,200 2,170 2,200 3,000
1998/04/15 2,170 2,190 2,170 2,190 3,000
1998/04/14 2,170 2,170 2,170 2,170 2,000
1998/04/10 2,290 2,290 2,250 2,250 4,000
1998/04/09 2,290 2,290 2,290 2,290 1,000
1998/03/31 2,200 2,280 2,140 2,280 14,000
1998/03/25 2,130 2,130 2,130 2,130 5,000
1998/03/17 2,160 2,160 2,160 2,160 1,000
1998/03/16 2,160 2,160 2,160 2,160 1,000
1998/03/13 2,160 2,160 2,160 2,160 1,000
1998/03/12 2,160 2,160 2,160 2,160 2,000
1998/03/11 2,160 2,160 2,160 2,160 1,000
1998/03/09 2,170 2,170 2,170 2,170 1,000
1998/03/06 2,210 2,210 2,210 2,210 3,000
1998/02/27 2,510 2,510 2,510 2,510 11,000
1998/02/26 2,290 2,290 2,290 2,290 1,000
1998/02/25 2,310 2,330 2,310 2,330 5,000
1998/02/23 2,310 2,320 2,310 2,310 3,000
1998/02/20 2,330 2,330 2,330 2,330 1,000
1998/02/18 2,340 2,350 2,340 2,350 3,000
1998/02/16 2,310 2,310 2,310 2,310 1,000
1998/02/10 2,300 2,300 2,300 2,300 1,000
1998/02/09 2,300 2,300 2,300 2,300 1,000
1998/02/06 2,400 2,400 2,280 2,280 2,000
1998/02/04 2,540 2,540 2,540 2,540 1,000
1998/02/03 2,550 2,550 2,550 2,550 1,000
1998/02/02 2,560 2,560 2,520 2,550 35,000
1998/01/30 2,480 2,640 2,480 2,560 44,000
1998/01/29 2,400 2,450 2,400 2,450 8,000
1998/01/26 2,430 2,430 2,420 2,420 6,000
1998/01/21 2,300 2,420 2,300 2,420 3,000
1998/01/20 2,400 2,410 2,300 2,410 6,000
1998/01/16 2,310 2,310 2,310 2,310 2,000
1998/01/14 2,380 2,380 2,380 2,380 1,000
1998/01/13 2,420 2,420 2,420 2,420 1,000
1998/01/08 2,420 2,420 2,400 2,400 2,000
1998/01/07 2,380 2,380 2,380 2,380 2,000
1998/01/06 2,420 2,420 2,420 2,420 1,000

このページの先頭へ