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
2014/12/30 885 886 869 880 15,800
2014/12/29 879 888 866 887 15,800
2014/12/26 862 866 853 863 5,200
2014/12/25 851 853 842 853 9,000
2014/12/24 854 868 840 847 21,200
2014/12/22 854 854 841 845 5,600
2014/12/19 855 885 846 854 13,700
2014/12/18 852 852 841 843 9,800
2014/12/17 861 878 834 837 16,300
2014/12/16 872 872 858 861 9,600
2014/12/15 875 890 872 884 6,900
2014/12/12 889 904 889 890 21,200
2014/12/11 902 912 900 900 10,500
2014/12/10 930 936 918 918 11,400
2014/12/09 940 941 929 930 7,700
2014/12/08 952 952 921 925 6,700
2014/12/05 927 940 927 935 4,100
2014/12/04 941 946 935 938 4,200
2014/12/03 942 942 935 935 3,300
2014/12/02 935 943 935 943 4,000
2014/12/01 941 943 935 940 4,600
2014/11/28 940 947 930 947 17,100
2014/11/27 964 969 954 955 7,300
2014/11/26 961 961 951 951 5,000
2014/11/25 946 959 943 946 7,200
2014/11/21 979 979 941 954 18,100
2014/11/20 979 989 969 969 9,300
2014/11/19 1,026 1,026 965 969 8,300
2014/11/18 991 1,018 991 1,010 8,000
2014/11/17 1,011 1,011 992 992 6,500
2014/11/14 1,030 1,030 1,015 1,026 7,800
2014/11/13 988 1,025 988 1,023 5,900
2014/11/12 991 1,019 989 989 6,800
2014/11/11 984 1,009 984 1,000 3,400
2014/11/10 1,010 1,010 978 978 5,900
2014/11/07 1,005 1,010 991 997 5,200
2014/11/06 1,007 1,011 981 986 6,800
2014/11/05 972 995 965 994 12,600
2014/11/04 993 1,000 956 967 26,300
2014/10/31 960 1,020 960 1,016 26,600
2014/10/30 950 989 949 950 19,600
2014/10/29 940 945 934 945 9,400
2014/10/28 932 940 927 930 6,100
2014/10/27 928 928 919 920 5,200
2014/10/24 926 926 898 898 6,500
2014/10/23 893 901 893 897 5,100
2014/10/22 905 907 888 901 4,100
2014/10/21 923 924 887 887 8,100
2014/10/20 902 933 902 923 4,300
2014/10/17 916 917 880 888 13,600
2014/10/16 928 933 912 921 8,900
2014/10/15 953 958 945 958 7,200
2014/10/14 998 998 950 956 16,300
2014/10/10 995 1,084 955 998 28,100
2014/10/09 1,038 1,050 1,009 1,016 9,700
2014/10/08 1,015 1,045 1,015 1,039 6,600
2014/10/07 1,065 1,083 1,032 1,034 12,100
2014/10/06 1,037 1,050 1,030 1,045 5,200
2014/10/03 1,017 1,023 1,013 1,019 7,300
2014/10/02 1,058 1,065 1,030 1,032 8,900
2014/10/01 1,055 1,070 1,053 1,060 2,600
2014/09/30 1,082 1,082 1,051 1,053 17,600
2014/09/29 1,089 1,089 1,067 1,079 11,400
2014/09/26 1,080 1,084 1,074 1,077 10,900
2014/09/25 1,070 1,084 1,060 1,084 15,700
2014/09/24 1,046 1,055 1,041 1,050 5,300
2014/09/22 1,069 1,069 1,040 1,043 6,700
2014/09/19 1,059 1,085 1,053 1,069 21,300
2014/09/18 1,035 1,049 1,028 1,047 7,500
2014/09/17 1,033 1,039 1,033 1,035 3,900
2014/09/16 1,037 1,037 990 1,033 5,700
2014/09/12 1,058 1,058 1,021 1,037 21,200
2014/09/11 1,043 1,059 1,032 1,049 2,900
2014/09/10 1,018 1,050 997 1,024 9,000
2014/09/09 1,018 1,018 993 1,011 1,500
2014/09/08 986 1,018 986 1,015 4,500
2014/09/05 1,000 1,005 993 1,002 2,900
2014/09/04 985 995 985 991 2,200
2014/09/03 1,005 1,005 988 997 3,200
2014/09/02 1,000 1,003 991 1,003 3,200
2014/09/01 982 991 974 985 3,800
2014/08/29 990 995 973 993 16,900
2014/08/28 1,012 1,012 980 990 11,900
2014/08/27 1,008 1,011 1,000 1,002 3,700
2014/08/26 1,010 1,020 993 993 5,300
2014/08/25 995 1,008 995 999 5,400
2014/08/22 984 991 978 989 4,000
2014/08/21 979 990 978 989 4,700
2014/08/20 965 980 965 980 3,500
2014/08/19 967 974 967 971 2,800
2014/08/18 971 972 962 967 5,900
2014/08/15 1,014 1,014 967 972 13,000
2014/08/14 966 1,015 966 999 7,500
2014/08/13 965 981 965 981 1,700
2014/08/12 957 971 957 963 1,900
2014/08/11 971 980 954 957 4,700
2014/08/08 953 963 948 952 5,500
2014/08/07 977 977 950 954 6,600
2014/08/06 1,037 1,037 975 977 6,500
2014/08/05 1,003 1,014 1,000 1,007 7,400
2014/08/04 1,040 1,040 1,012 1,014 5,300
2014/08/01 1,030 1,050 1,030 1,040 4,400
2014/07/31 1,065 1,065 1,038 1,054 13,500
2014/07/30 1,069 1,071 1,060 1,070 8,500
2014/07/29 1,064 1,084 1,060 1,074 5,600
2014/07/28 1,060 1,060 1,052 1,056 2,600
2014/07/25 1,058 1,058 1,043 1,056 4,600
2014/07/24 1,036 1,060 1,036 1,042 4,300
2014/07/23 1,032 1,039 1,032 1,037 3,000
2014/07/22 1,043 1,050 1,043 1,047 3,500
2014/07/18 1,063 1,063 1,037 1,043 6,500
2014/07/17 1,030 1,045 1,030 1,038 3,100
2014/07/16 1,044 1,047 1,031 1,036 3,600
2014/07/15 1,028 1,049 1,026 1,038 5,700
2014/07/14 1,030 1,050 1,024 1,048 4,400
2014/07/11 1,072 1,072 1,024 1,038 10,900
2014/07/10 1,076 1,090 1,071 1,076 16,800
2014/07/09 1,050 1,059 1,040 1,055 5,500
2014/07/08 1,034 1,069 1,024 1,059 5,300
2014/07/07 1,052 1,052 1,030 1,034 2,400
2014/07/04 1,028 1,055 1,028 1,052 4,800
2014/07/03 1,046 1,051 1,031 1,047 2,200
2014/07/02 1,023 1,050 1,023 1,046 4,100
2014/07/01 1,049 1,050 1,043 1,047 11,000
2014/06/30 1,035 1,050 1,031 1,049 11,700
2014/06/27 1,059 1,063 1,050 1,062 6,500
2014/06/26 1,050 1,050 1,044 1,044 7,000
2014/06/25 1,050 1,068 1,050 1,056 8,500
2014/06/24 1,031 1,050 1,029 1,050 8,400
2014/06/23 1,034 1,034 1,021 1,027 3,700
2014/06/20 1,020 1,031 1,020 1,029 6,700
2014/06/19 1,003 1,015 989 1,015 8,400
2014/06/18 1,003 1,003 990 999 5,000
2014/06/17 993 1,003 993 997 3,000
2014/06/16 986 1,004 983 993 9,000
2014/06/13 977 984 970 978 19,200
2014/06/12 987 994 963 981 8,100
2014/06/11 999 1,009 992 993 34,600
2014/06/10 988 1,008 985 1,006 27,000
2014/06/09 990 990 977 988 10,700
2014/06/06 968 989 968 983 15,300
2014/06/05 958 966 958 963 6,500
2014/06/04 961 961 952 958 2,700
2014/06/03 970 970 955 960 7,500
2014/06/02 960 960 941 960 13,600
2014/05/30 971 976 956 967 23,600
2014/05/29 990 990 978 984 9,200
2014/05/28 986 988 983 988 6,400
2014/05/27 979 979 965 978 6,800
2014/05/26 972 974 950 974 7,600
2014/05/23 947 980 940 974 11,800
2014/05/22 934 935 920 934 7,700
2014/05/21 928 928 918 919 2,100
2014/05/20 917 923 917 918 4,300
2014/05/19 911 924 911 917 2,500
2014/05/16 905 919 905 909 9,900
2014/05/15 912 913 903 911 3,600
2014/05/14 923 929 923 927 2,200
2014/05/13 920 933 912 927 6,800
2014/05/12 945 945 906 912 8,100
2014/05/09 914 939 914 937 8,300
2014/05/08 933 937 925 928 7,000
2014/05/07 989 989 940 943 14,800
2014/05/02 944 970 934 966 29,500
2014/05/01 932 942 932 937 5,300
2014/04/30 931 942 918 922 22,100
2014/04/28 920 938 920 935 8,900
2014/04/25 930 940 930 933 9,600
2014/04/24 939 939 928 930 6,800
2014/04/23 927 930 920 924 5,100
2014/04/22 925 935 920 921 10,300
2014/04/21 935 939 930 930 4,300
2014/04/18 928 936 928 936 6,300
2014/04/17 915 935 912 933 18,900
2014/04/16 915 917 887 916 19,400
2014/04/15 916 920 897 913 16,700
2014/04/14 873 898 854 894 15,200
2014/04/11 849 875 839 870 28,100
2014/04/10 847 847 823 823 6,400
2014/04/09 823 843 820 831 11,900
2014/04/08 862 870 846 848 8,000
2014/04/07 865 883 862 881 3,100
2014/04/04 863 882 863 878 5,800
2014/04/03 876 885 868 878 7,300
2014/04/02 872 878 865 870 9,300
2014/04/01 850 869 837 869 12,900
2014/03/31 846 847 839 846 17,200
2014/03/28 849 849 819 837 24,700
2014/03/27 851 851 830 840 16,700
2014/03/26 849 850 820 848 21,400
2014/03/25 850 850 840 847 10,100
2014/03/24 820 847 819 844 12,500
2014/03/20 817 817 800 807 5,700
2014/03/19 825 825 811 816 4,600
2014/03/18 811 837 811 825 1,800
2014/03/17 823 832 808 820 6,500
2014/03/14 829 836 824 828 29,700
2014/03/13 816 833 809 829 3,500
2014/03/12 814 820 808 816 7,100
2014/03/11 842 845 834 844 6,300
2014/03/10 838 840 831 832 7,500
2014/03/07 813 828 785 828 7,200
2014/03/06 793 802 765 801 5,600
2014/03/05 806 807 793 793 5,300
2014/03/04 757 799 757 789 4,800
2014/03/03 786 786 757 763 6,500
2014/02/28 818 818 799 801 15,600
2014/02/27 808 819 804 818 5,900
2014/02/26 802 802 789 798 8,000
2014/02/25 809 812 804 806 8,000
2014/02/24 820 821 798 800 16,900
2014/02/21 850 850 824 831 11,900
2014/02/20 825 841 823 839 12,900
2014/02/19 820 829 819 825 14,200
2014/02/18 802 825 802 820 15,400
2014/02/17 791 802 790 802 5,500
2014/02/14 799 799 780 791 9,000
2014/02/13 808 809 791 799 8,900
2014/02/12 791 804 791 804 6,900
2014/02/10 798 798 777 791 7,200
2014/02/07 777 780 768 777 11,000
2014/02/06 745 800 745 764 21,800
2014/02/05 730 751 730 745 14,700
2014/02/04 769 769 723 723 23,800
2014/02/03 771 773 770 770 5,600
2014/01/31 785 785 769 771 25,600
2014/01/30 787 787 765 781 15,100
2014/01/29 788 791 778 791 14,800
2014/01/28 775 788 772 777 17,200
2014/01/27 786 787 755 774 24,100
2014/01/24 800 801 791 791 14,300
2014/01/23 804 809 803 805 7,200
2014/01/22 806 806 802 804 7,500
2014/01/21 796 810 792 806 10,900
2014/01/20 798 805 789 796 9,500
2014/01/17 780 795 778 793 10,100
2014/01/16 777 783 775 780 9,400
2014/01/15 770 777 769 777 11,100
2014/01/14 769 773 766 772 15,800
2014/01/10 766 769 763 769 13,600
2014/01/09 762 770 740 754 7,400
2014/01/08 768 768 753 763 4,700
2014/01/07 769 769 758 758 2,900
2014/01/06 760 776 744 776 9,800

このページの先頭へ