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
2020/12/30 900 918 890 915 64,100
2020/12/29 891 917 890 909 69,300
2020/12/28 908 918 880 887 97,600
2020/12/25 911 911 896 905 21,500
2020/12/24 882 915 878 911 63,300
2020/12/23 898 899 883 886 33,000
2020/12/22 902 910 880 888 118,600
2020/12/21 914 926 898 916 86,900
2020/12/18 945 945 911 916 82,400
2020/12/17 940 945 928 945 27,300
2020/12/16 964 964 939 939 31,600
2020/12/15 958 968 946 958 39,500
2020/12/14 919 958 919 956 57,800
2020/12/11 928 933 908 919 105,900
2020/12/10 942 942 923 933 52,600
2020/12/09 939 944 936 941 26,900
2020/12/08 930 948 922 937 43,100
2020/12/07 959 960 931 931 54,900
2020/12/04 968 975 948 953 65,300
2020/12/03 978 985 967 980 56,300
2020/12/02 994 999 968 978 106,600
2020/12/01 1,003 1,022 984 986 94,900
2020/11/30 1,040 1,040 998 1,000 100,900
2020/11/27 1,066 1,073 1,021 1,040 103,800
2020/11/26 1,063 1,084 1,057 1,066 61,200
2020/11/25 1,074 1,084 1,042 1,072 118,600
2020/11/24 1,079 1,090 1,059 1,075 179,900
2020/11/20 1,017 1,068 1,016 1,066 247,200
2020/11/19 984 1,033 977 1,027 162,500
2020/11/18 951 994 947 983 143,000
2020/11/17 976 976 945 959 79,700
2020/11/16 955 979 939 976 134,800
2020/11/13 940 949 933 942 81,000
2020/11/12 959 959 937 946 79,700
2020/11/11 952 965 941 947 93,200
2020/11/10 973 973 931 941 137,700
2020/11/09 968 981 961 970 70,400
2020/11/06 959 962 944 960 76,700
2020/11/05 949 956 930 948 129,800
2020/11/04 943 961 936 949 89,900
2020/11/02 960 970 943 945 148,500
2020/10/30 999 1,005 951 975 207,000
2020/10/29 967 1,006 963 999 193,100
2020/10/28 935 989 935 982 268,900
2020/10/27 919 950 912 939 191,600
2020/10/26 951 962 917 931 238,800
2020/10/23 968 973 936 957 262,100
2020/10/22 995 1,000 961 965 303,600
2020/10/21 985 1,040 983 1,022 322,500
2020/10/20 987 995 952 976 267,300
2020/10/19 1,033 1,037 986 991 331,300
2020/10/16 1,014 1,043 982 1,033 416,900
2020/10/15 1,108 1,108 998 1,016 581,600
2020/10/14 1,143 1,155 1,068 1,092 597,800
2020/10/13 1,150 1,192 1,130 1,155 603,800
2020/10/12 1,194 1,236 1,130 1,157 507,200
2020/10/09 1,213 1,214 1,150 1,170 409,600
2020/10/08 1,257 1,274 1,153 1,207 955,400
2020/10/07 1,219 1,308 1,200 1,244 2,204,000
2020/10/06 1,050 1,053 1,025 1,039 44,800
2020/10/05 1,021 1,049 1,021 1,047 57,400
2020/10/02 1,060 1,072 1,007 1,015 83,200
2020/09/30 1,111 1,111 1,051 1,065 74,000
2020/09/29 1,082 1,107 1,061 1,102 89,500
2020/09/28 1,029 1,091 1,018 1,091 143,000
2020/09/25 1,000 1,015 980 1,011 68,400
2020/09/24 1,026 1,026 984 993 74,600
2020/09/23 1,045 1,048 1,012 1,034 91,500
2020/09/18 1,012 1,049 1,012 1,039 151,400
2020/09/17 989 1,010 972 1,010 80,100
2020/09/16 958 997 946 997 74,900
2020/09/15 940 968 923 968 63,100
2020/09/14 910 938 910 938 48,700
2020/09/11 893 899 880 899 43,700
2020/09/10 894 900 870 885 48,700
2020/09/09 876 885 856 885 58,300
2020/09/08 845 874 841 871 38,100
2020/09/07 844 859 840 843 40,700
2020/09/04 840 864 836 856 49,700
2020/09/03 894 895 860 866 52,200
2020/09/02 883 888 865 886 44,100
2020/09/01 900 900 875 883 75,100
2020/08/31 918 929 894 901 66,300
2020/08/28 933 947 876 906 96,200
2020/08/27 945 945 922 941 47,800
2020/08/26 971 978 937 948 74,100
2020/08/25 965 982 965 970 47,200
2020/08/24 975 979 960 961 54,700
2020/08/21 983 988 971 985 34,000
2020/08/20 1,005 1,008 974 983 45,700
2020/08/19 978 1,005 977 1,005 39,900
2020/08/18 990 994 968 980 48,300
2020/08/17 979 1,002 975 995 58,700
2020/08/14 969 977 960 974 36,400
2020/08/13 965 978 952 978 40,200
2020/08/12 978 978 945 950 71,100
2020/08/11 1,002 1,002 968 980 73,000
2020/08/07 990 1,023 981 1,015 52,900
2020/08/06 1,037 1,037 995 995 100,800
2020/08/05 995 1,044 985 1,039 178,000
2020/08/04 960 989 953 987 34,200
2020/08/03 970 974 932 952 41,100
2020/07/31 1,000 1,000 954 956 96,700
2020/07/30 963 1,015 953 1,010 139,600
2020/07/29 965 980 946 963 31,900
2020/07/28 953 998 951 970 101,700
2020/07/27 986 986 928 953 90,300
2020/07/22 987 995 971 990 71,600
2020/07/21 970 984 953 978 86,100
2020/07/20 910 967 908 965 99,900
2020/07/17 912 931 889 895 34,100
2020/07/16 930 935 891 911 61,700
2020/07/15 901 942 887 926 181,500
2020/07/14 1,020 1,028 873 900 680,900
2020/07/13 898 933 888 933 170,400
2020/07/10 874 888 851 878 45,700
2020/07/09 890 902 880 887 30,500
2020/07/08 910 916 883 883 58,000
2020/07/07 897 925 891 918 65,300
2020/07/06 844 867 844 867 30,000
2020/07/03 812 848 812 839 17,000
2020/07/02 810 835 803 809 23,200
2020/07/01 841 841 797 803 25,400
2020/06/30 856 856 837 837 32,800
2020/06/29 845 851 839 844 24,000
2020/06/26 849 853 837 853 27,100
2020/06/25 850 860 838 853 27,800
2020/06/24 847 855 826 837 72,800
2020/06/23 866 869 836 855 70,400
2020/06/22 909 925 856 864 212,600
2020/06/19 949 954 936 954 67,600
2020/06/18 897 951 897 934 77,000
2020/06/17 891 910 880 898 45,700
2020/06/16 888 908 877 900 112,100
2020/06/15 830 888 825 877 149,800
2020/06/12 762 782 752 775 33,600
2020/06/11 820 826 807 807 60,800
2020/06/10 803 834 803 834 39,200
2020/06/09 819 819 783 814 23,900
2020/06/08 778 813 778 813 36,700
2020/06/05 725 773 722 771 41,400
2020/06/04 715 724 710 724 16,500
2020/06/03 714 716 705 712 21,000
2020/06/02 687 709 686 709 15,300
2020/06/01 693 693 679 687 5,600
2020/05/29 705 705 680 687 27,700
2020/05/28 697 703 687 703 20,700
2020/05/27 693 696 683 693 19,800
2020/05/26 682 698 682 693 25,200
2020/05/25 695 695 678 681 16,500
2020/05/22 698 700 686 691 16,700
2020/05/21 676 692 676 692 32,200
2020/05/20 676 676 668 676 11,800
2020/05/19 666 680 662 675 23,200
2020/05/18 670 670 651 660 12,800
2020/05/15 648 670 648 670 26,400
2020/05/14 639 650 632 641 8,300
2020/05/13 642 642 631 637 6,100
2020/05/12 651 651 640 643 12,700
2020/05/11 653 661 646 661 10,100
2020/05/08 645 649 635 641 11,300
2020/05/07 649 649 631 635 8,200
2020/05/01 660 660 641 641 12,900
2020/04/30 661 663 653 658 23,400
2020/04/28 665 672 651 651 21,700
2020/04/27 668 672 654 663 24,900
2020/04/24 664 673 645 666 29,300
2020/04/23 620 664 620 662 40,300
2020/04/22 619 638 616 616 14,200
2020/04/21 612 624 612 624 8,500
2020/04/20 610 624 610 612 10,900
2020/04/17 639 639 609 611 16,700
2020/04/16 623 633 610 633 23,500
2020/04/15 654 656 629 635 17,900
2020/04/14 608 649 608 646 57,400
2020/04/13 620 625 595 606 41,400
2020/04/10 643 644 629 640 19,700
2020/04/09 637 657 630 657 55,300
2020/04/08 598 630 584 630 26,500
2020/04/07 627 627 573 600 17,800
2020/04/06 542 597 540 597 25,000
2020/04/03 549 567 548 552 24,800
2020/04/02 600 600 557 562 19,900
2020/04/01 612 620 601 604 14,600
2020/03/31 630 630 603 620 32,100
2020/03/30 627 631 591 614 37,400
2020/03/27 594 628 594 628 54,800
2020/03/26 576 590 555 590 26,200
2020/03/25 586 586 550 577 24,700
2020/03/24 548 566 542 566 16,500
2020/03/23 522 550 514 550 26,500
2020/03/19 494 512 489 512 17,200
2020/03/18 476 507 476 480 22,200
2020/03/17 408 468 408 468 22,200
2020/03/16 413 433 413 426 17,100
2020/03/13 405 428 394 412 60,300
2020/03/12 435 450 430 445 46,800
2020/03/11 450 478 445 448 30,400
2020/03/10 401 444 401 444 41,100
2020/03/09 455 460 439 440 30,500
2020/03/06 491 497 480 480 19,800
2020/03/05 498 516 497 498 15,400
2020/03/04 493 507 493 498 9,100
2020/03/03 520 525 503 503 19,600
2020/03/02 496 515 493 515 25,200
2020/02/28 510 514 494 497 56,100
2020/02/27 531 536 518 520 24,600
2020/02/26 536 547 534 547 33,700
2020/02/25 553 556 532 546 28,800
2020/02/21 583 587 583 583 7,100
2020/02/20 586 590 586 586 7,800
2020/02/19 582 592 582 585 11,300
2020/02/18 596 596 584 585 11,700
2020/02/17 595 598 595 596 10,400
2020/02/14 601 603 597 600 15,600
2020/02/13 609 610 602 605 9,600
2020/02/12 613 613 609 609 5,200
2020/02/10 614 614 611 611 4,500
2020/02/07 620 625 613 613 5,500
2020/02/06 601 622 601 620 29,600
2020/02/05 605 610 605 608 7,300
2020/02/04 598 603 598 603 5,300
2020/02/03 595 607 595 599 7,900
2020/01/31 614 614 606 610 15,200
2020/01/30 609 614 601 610 19,700
2020/01/29 613 616 609 609 11,800
2020/01/28 609 613 608 612 12,600
2020/01/27 613 622 611 611 17,300
2020/01/24 622 623 613 613 14,200
2020/01/23 612 621 612 620 21,900
2020/01/22 630 632 622 622 18,100
2020/01/21 635 637 631 635 9,200
2020/01/20 636 639 635 635 3,800
2020/01/17 638 648 638 642 14,700
2020/01/16 642 644 636 637 7,600
2020/01/15 643 647 637 639 18,400
2020/01/14 643 648 637 643 18,300
2020/01/10 635 635 625 627 9,600
2020/01/09 628 639 626 629 8,900
2020/01/08 640 640 625 627 13,800
2020/01/07 640 646 640 641 13,600
2020/01/06 652 652 640 641 12,800

このページの先頭へ