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
2021/12/30 655 678 652 678 26,300
2021/12/29 627 659 627 659 20,900
2021/12/28 634 635 621 627 31,700
2021/12/27 642 644 629 632 13,300
2021/12/24 637 647 637 641 9,200
2021/12/23 649 649 632 642 11,200
2021/12/22 630 649 625 649 19,900
2021/12/21 625 631 611 626 38,800
2021/12/20 629 635 616 618 36,600
2021/12/17 630 637 625 628 16,700
2021/12/16 649 649 627 642 28,800
2021/12/15 631 650 631 639 9,800
2021/12/14 638 639 631 639 13,800
2021/12/13 646 646 634 634 6,800
2021/12/10 658 658 642 645 25,400
2021/12/09 651 665 646 659 17,400
2021/12/08 661 666 650 657 16,400
2021/12/07 638 661 634 661 21,200
2021/12/06 624 638 614 635 27,100
2021/12/03 611 625 611 618 36,900
2021/12/02 600 622 600 617 57,100
2021/12/01 601 612 583 599 70,400
2021/11/30 663 668 611 611 61,900
2021/11/29 668 675 649 650 44,900
2021/11/26 682 687 681 683 14,900
2021/11/25 688 689 680 682 11,200
2021/11/24 703 705 688 688 14,700
2021/11/22 700 714 696 702 12,500
2021/11/19 705 705 698 705 14,700
2021/11/18 708 723 701 701 9,700
2021/11/17 725 725 708 708 7,200
2021/11/16 720 734 716 725 9,200
2021/11/15 720 723 716 722 6,000
2021/11/12 714 727 714 721 9,800
2021/11/11 718 718 711 713 5,700
2021/11/10 718 720 707 713 19,200
2021/11/09 723 726 716 716 7,500
2021/11/08 738 738 724 724 10,800
2021/11/05 728 739 728 738 13,100
2021/11/04 726 735 725 735 16,300
2021/11/02 724 726 721 725 3,600
2021/11/01 726 726 717 724 14,300
2021/10/29 714 718 708 717 21,300
2021/10/28 706 722 703 714 30,700
2021/10/27 710 714 706 706 8,400
2021/10/26 700 718 700 712 14,600
2021/10/25 717 720 696 698 41,300
2021/10/22 720 728 720 722 9,300
2021/10/21 725 729 721 724 14,700
2021/10/20 733 733 723 725 6,200
2021/10/19 730 731 724 724 16,500
2021/10/18 737 740 722 725 16,200
2021/10/15 720 730 719 730 16,700
2021/10/14 742 743 719 719 59,700
2021/10/13 751 751 738 742 42,300
2021/10/12 763 763 751 751 26,500
2021/10/11 768 769 761 761 14,600
2021/10/08 774 774 768 768 12,800
2021/10/07 773 777 769 770 5,900
2021/10/06 764 777 759 773 33,200
2021/10/05 761 761 754 754 18,000
2021/10/04 770 771 762 762 10,800
2021/10/01 780 780 768 769 24,500
2021/09/30 782 787 777 777 21,900
2021/09/29 784 785 775 785 33,500
2021/09/28 789 793 782 793 24,300
2021/09/27 785 795 785 789 8,300
2021/09/24 790 790 783 790 22,200
2021/09/22 793 795 786 788 18,400
2021/09/21 790 799 780 799 21,500
2021/09/17 793 800 793 800 32,800
2021/09/16 798 798 790 798 22,500
2021/09/15 790 800 790 800 22,800
2021/09/14 800 800 792 800 30,800
2021/09/13 791 799 791 799 18,000
2021/09/10 797 799 794 799 32,800
2021/09/09 790 796 784 796 28,600
2021/09/08 781 789 776 789 16,900
2021/09/07 777 780 771 779 21,900
2021/09/06 772 778 769 771 18,500
2021/09/03 771 773 770 772 12,700
2021/09/02 761 771 760 770 17,200
2021/09/01 759 764 758 763 15,100
2021/08/31 767 767 759 759 19,900
2021/08/30 760 767 760 767 11,700
2021/08/27 765 765 760 761 7,000
2021/08/26 768 770 762 765 14,800
2021/08/25 773 774 768 772 6,700
2021/08/24 758 774 758 769 16,200
2021/08/23 761 776 760 764 22,200
2021/08/20 755 766 751 764 51,300
2021/08/19 757 759 751 752 8,700
2021/08/18 746 756 745 751 17,000
2021/08/17 752 757 746 746 21,700
2021/08/16 759 759 752 752 25,200
2021/08/13 759 765 759 760 3,800
2021/08/12 761 767 761 763 7,100
2021/08/11 765 768 759 763 14,500
2021/08/10 765 766 757 760 11,600
2021/08/06 765 765 759 759 12,600
2021/08/05 758 771 758 764 18,300
2021/08/04 761 761 756 758 13,100
2021/08/03 767 767 761 761 24,000
2021/08/02 770 772 767 767 22,300
2021/07/30 773 774 768 769 23,300
2021/07/29 771 777 769 769 10,400
2021/07/28 779 784 773 773 10,100
2021/07/27 773 785 773 784 8,100
2021/07/26 793 796 772 773 22,100
2021/07/21 785 794 770 787 24,800
2021/07/20 769 779 765 775 23,800
2021/07/19 771 777 769 769 11,500
2021/07/16 771 777 766 776 28,900
2021/07/15 796 796 768 768 26,700
2021/07/14 780 802 778 791 51,300
2021/07/13 760 794 760 790 74,500
2021/07/12 764 769 757 760 41,400
2021/07/09 754 764 752 761 37,800
2021/07/08 762 767 756 758 38,100
2021/07/07 756 761 755 756 24,700
2021/07/06 781 781 755 755 98,100
2021/07/05 790 790 779 779 16,800
2021/07/02 772 792 772 792 19,400
2021/07/01 777 781 774 776 11,400
2021/06/30 786 786 775 779 26,400
2021/06/29 792 794 780 786 24,900
2021/06/28 790 797 784 796 11,900
2021/06/25 794 794 784 790 15,400
2021/06/24 781 788 774 788 14,800
2021/06/23 780 782 772 781 14,400
2021/06/22 775 782 768 779 20,900
2021/06/21 780 780 760 760 28,300
2021/06/18 797 797 779 782 14,800
2021/06/17 799 802 787 790 13,900
2021/06/16 786 799 786 799 22,800
2021/06/15 790 792 785 791 19,400
2021/06/14 809 809 787 790 39,300
2021/06/11 802 809 795 809 91,400
2021/06/10 792 797 780 794 42,100
2021/06/09 781 808 781 791 105,400
2021/06/08 770 781 770 780 37,500
2021/06/07 771 772 766 769 19,600
2021/06/04 766 770 760 770 25,500
2021/06/03 763 774 762 763 39,600
2021/06/02 758 765 752 763 31,900
2021/06/01 763 763 756 757 36,100
2021/05/31 762 777 758 764 57,500
2021/05/28 758 762 747 762 43,100
2021/05/27 760 760 748 748 42,200
2021/05/26 766 767 759 761 40,700
2021/05/25 774 774 766 766 18,100
2021/05/24 768 777 765 774 18,100
2021/05/21 777 778 770 773 18,600
2021/05/20 767 777 767 771 19,800
2021/05/19 775 776 770 774 20,800
2021/05/18 770 775 769 774 25,700
2021/05/17 771 776 764 771 61,500
2021/05/14 750 769 745 763 64,900
2021/05/13 754 755 743 747 58,500
2021/05/12 770 771 752 755 61,700
2021/05/11 785 786 768 768 40,300
2021/05/10 783 789 777 782 77,200
2021/05/07 775 782 772 782 22,600
2021/05/06 765 782 764 775 48,900
2021/04/30 761 775 758 767 65,700
2021/04/28 776 776 760 760 85,200
2021/04/27 790 790 775 776 63,600
2021/04/26 796 796 779 789 92,900
2021/04/23 794 795 787 795 40,700
2021/04/22 794 795 783 795 44,500
2021/04/21 794 795 783 783 86,800
2021/04/20 804 804 795 795 66,400
2021/04/19 807 807 797 798 47,100
2021/04/16 812 815 795 804 138,700
2021/04/15 832 832 810 810 140,400
2021/04/14 880 880 831 834 211,800
2021/04/13 859 885 859 878 108,500
2021/04/12 849 860 843 856 90,100
2021/04/09 833 848 833 841 64,200
2021/04/08 843 845 834 834 77,100
2021/04/07 841 853 841 849 37,100
2021/04/06 855 855 836 844 72,800
2021/04/05 847 858 841 854 72,800
2021/04/02 848 851 837 842 49,000
2021/04/01 863 863 841 847 50,700
2021/03/31 865 865 850 852 42,800
2021/03/30 879 882 860 865 63,800
2021/03/29 869 884 862 879 87,400
2021/03/26 846 868 844 861 96,800
2021/03/25 840 846 830 846 77,500
2021/03/24 848 848 829 840 77,200
2021/03/23 865 872 850 853 91,200
2021/03/22 894 894 844 851 190,800
2021/03/19 874 895 873 894 105,700
2021/03/18 876 877 867 873 46,300
2021/03/17 865 876 861 876 51,500
2021/03/16 864 868 853 866 40,600
2021/03/15 872 875 861 865 42,300
2021/03/12 872 872 857 871 33,900
2021/03/11 857 873 854 873 72,600
2021/03/10 857 859 843 852 59,900
2021/03/09 860 860 845 851 59,200
2021/03/08 861 870 847 857 61,000
2021/03/05 869 869 830 851 61,800
2021/03/04 845 868 838 868 48,400
2021/03/03 870 876 852 852 59,900
2021/03/02 885 894 869 873 44,800
2021/03/01 876 887 874 885 40,300
2021/02/26 904 909 881 881 67,200
2021/02/25 912 919 893 919 57,000
2021/02/24 930 947 921 927 151,600
2021/02/22 942 950 929 940 72,900
2021/02/19 924 936 921 936 57,500
2021/02/18 918 941 907 921 109,300
2021/02/17 914 925 914 916 40,400
2021/02/16 924 929 911 923 39,700
2021/02/15 924 930 911 927 36,900
2021/02/12 919 923 909 916 29,000
2021/02/10 934 948 923 923 67,700
2021/02/09 924 931 913 929 50,700
2021/02/08 920 921 909 921 43,100
2021/02/05 898 918 898 915 43,800
2021/02/04 896 906 892 902 41,100
2021/02/03 877 891 877 887 25,500
2021/02/02 877 882 865 876 53,000
2021/02/01 892 892 877 877 51,600
2021/01/29 906 910 889 891 68,200
2021/01/28 924 924 900 900 63,200
2021/01/27 912 927 902 924 71,900
2021/01/26 920 920 898 903 52,000
2021/01/25 910 918 899 918 41,300
2021/01/22 889 906 888 901 72,400
2021/01/21 890 903 888 888 86,100
2021/01/20 899 899 885 885 84,100
2021/01/19 900 919 888 890 92,400
2021/01/18 903 916 895 900 68,500
2021/01/15 914 928 897 906 91,900
2021/01/14 901 917 890 909 135,500
2021/01/13 935 935 876 905 259,100
2021/01/12 945 956 925 944 157,400
2021/01/08 935 945 919 941 121,400
2021/01/07 939 946 930 942 68,000
2021/01/06 906 936 906 924 104,600
2021/01/05 903 904 888 898 65,400
2021/01/04 925 928 901 903 95,500

このページの先頭へ