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 |
---|---|---|---|---|---|
2023/12/29 | 528 | 529 | 525 | 528 | 15,700 |
2023/12/28 | 521 | 529 | 520 | 529 | 9,000 |
2023/12/27 | 523 | 523 | 518 | 522 | 16,500 |
2023/12/26 | 522 | 523 | 518 | 523 | 9,200 |
2023/12/25 | 523 | 523 | 518 | 521 | 10,000 |
2023/12/22 | 518 | 525 | 518 | 518 | 12,300 |
2023/12/21 | 511 | 517 | 511 | 515 | 35,200 |
2023/12/20 | 524 | 526 | 520 | 521 | 10,400 |
2023/12/19 | 529 | 529 | 522 | 527 | 7,200 |
2023/12/18 | 528 | 528 | 522 | 525 | 23,900 |
2023/12/15 | 528 | 528 | 522 | 525 | 12,800 |
2023/12/14 | 525 | 525 | 520 | 522 | 11,800 |
2023/12/13 | 526 | 526 | 524 | 525 | 3,900 |
2023/12/12 | 530 | 530 | 522 | 524 | 19,200 |
2023/12/11 | 521 | 529 | 518 | 525 | 23,600 |
2023/12/08 | 516 | 520 | 516 | 516 | 12,100 |
2023/12/07 | 519 | 519 | 516 | 518 | 11,800 |
2023/12/06 | 514 | 519 | 511 | 519 | 61,000 |
2023/12/05 | 511 | 512 | 509 | 509 | 5,900 |
2023/12/04 | 511 | 512 | 510 | 510 | 2,700 |
2023/12/01 | 512 | 512 | 510 | 512 | 6,400 |
2023/11/30 | 512 | 512 | 510 | 511 | 12,900 |
2023/11/29 | 506 | 510 | 506 | 510 | 4,700 |
2023/11/28 | 510 | 510 | 506 | 509 | 7,400 |
2023/11/27 | 508 | 509 | 507 | 508 | 4,900 |
2023/11/24 | 507 | 508 | 503 | 508 | 7,600 |
2023/11/22 | 502 | 506 | 502 | 506 | 4,600 |
2023/11/21 | 507 | 507 | 502 | 502 | 4,500 |
2023/11/20 | 508 | 509 | 506 | 506 | 3,100 |
2023/11/17 | 502 | 508 | 502 | 508 | 5,600 |
2023/11/16 | 505 | 506 | 502 | 503 | 13,700 |
2023/11/15 | 508 | 508 | 505 | 506 | 2,100 |
2023/11/14 | 505 | 507 | 504 | 507 | 3,700 |
2023/11/13 | 509 | 509 | 506 | 507 | 4,700 |
2023/11/10 | 509 | 509 | 504 | 509 | 6,000 |
2023/11/09 | 505 | 508 | 503 | 508 | 2,800 |
2023/11/08 | 510 | 510 | 504 | 504 | 3,300 |
2023/11/07 | 510 | 510 | 506 | 507 | 3,500 |
2023/11/06 | 505 | 509 | 503 | 509 | 9,900 |
2023/11/02 | 505 | 505 | 500 | 503 | 8,300 |
2023/11/01 | 505 | 505 | 501 | 503 | 11,000 |
2023/10/31 | 501 | 505 | 500 | 502 | 22,600 |
2023/10/30 | 503 | 505 | 501 | 501 | 20,500 |
2023/10/27 | 502 | 508 | 500 | 506 | 10,800 |
2023/10/26 | 504 | 507 | 502 | 505 | 13,300 |
2023/10/25 | 499 | 502 | 499 | 502 | 8,500 |
2023/10/24 | 500 | 501 | 499 | 499 | 10,400 |
2023/10/23 | 499 | 500 | 498 | 499 | 7,300 |
2023/10/20 | 500 | 500 | 498 | 499 | 28,900 |
2023/10/19 | 501 | 502 | 500 | 500 | 11,800 |
2023/10/18 | 503 | 503 | 501 | 501 | 7,000 |
2023/10/17 | 505 | 505 | 500 | 501 | 11,400 |
2023/10/16 | 507 | 507 | 500 | 502 | 18,300 |
2023/10/13 | 510 | 510 | 506 | 506 | 29,600 |
2023/10/12 | 509 | 512 | 508 | 511 | 17,100 |
2023/10/11 | 510 | 511 | 508 | 510 | 37,300 |
2023/10/10 | 516 | 520 | 515 | 515 | 13,600 |
2023/10/06 | 515 | 516 | 510 | 510 | 15,600 |
2023/10/05 | 515 | 517 | 515 | 515 | 8,000 |
2023/10/04 | 518 | 518 | 516 | 516 | 14,400 |
2023/10/03 | 521 | 522 | 517 | 517 | 9,800 |
2023/10/02 | 525 | 528 | 520 | 520 | 16,100 |
2023/09/29 | 522 | 522 | 520 | 522 | 28,800 |
2023/09/28 | 522 | 526 | 521 | 522 | 12,700 |
2023/09/27 | 523 | 524 | 520 | 524 | 12,700 |
2023/09/26 | 522 | 525 | 522 | 523 | 5,200 |
2023/09/25 | 523 | 525 | 521 | 522 | 18,600 |
2023/09/22 | 525 | 529 | 520 | 523 | 12,600 |
2023/09/21 | 530 | 530 | 525 | 525 | 13,200 |
2023/09/20 | 538 | 538 | 528 | 529 | 16,000 |
2023/09/19 | 530 | 535 | 529 | 535 | 18,200 |
2023/09/15 | 530 | 530 | 525 | 528 | 11,700 |
2023/09/14 | 529 | 530 | 527 | 528 | 6,900 |
2023/09/13 | 524 | 529 | 524 | 529 | 6,400 |
2023/09/12 | 524 | 528 | 522 | 528 | 6,600 |
2023/09/11 | 526 | 526 | 522 | 524 | 7,800 |
2023/09/08 | 527 | 529 | 525 | 525 | 13,700 |
2023/09/07 | 534 | 536 | 531 | 533 | 11,200 |
2023/09/06 | 537 | 537 | 534 | 536 | 4,700 |
2023/09/05 | 534 | 538 | 532 | 537 | 14,200 |
2023/09/04 | 533 | 535 | 531 | 534 | 10,800 |
2023/09/01 | 529 | 533 | 527 | 533 | 16,500 |
2023/08/31 | 532 | 532 | 525 | 529 | 24,200 |
2023/08/30 | 525 | 530 | 525 | 530 | 18,900 |
2023/08/29 | 525 | 531 | 523 | 531 | 22,400 |
2023/08/28 | 523 | 525 | 522 | 524 | 9,900 |
2023/08/25 | 517 | 523 | 517 | 523 | 9,200 |
2023/08/24 | 519 | 522 | 518 | 522 | 8,800 |
2023/08/23 | 515 | 519 | 515 | 519 | 12,500 |
2023/08/22 | 514 | 518 | 512 | 515 | 4,300 |
2023/08/21 | 518 | 518 | 513 | 515 | 10,900 |
2023/08/18 | 514 | 515 | 512 | 512 | 9,900 |
2023/08/17 | 516 | 516 | 514 | 515 | 9,200 |
2023/08/16 | 520 | 520 | 516 | 517 | 5,500 |
2023/08/15 | 520 | 523 | 519 | 520 | 4,700 |
2023/08/14 | 521 | 525 | 520 | 520 | 15,200 |
2023/08/10 | 516 | 521 | 514 | 521 | 12,700 |
2023/08/09 | 522 | 522 | 513 | 515 | 23,200 |
2023/08/08 | 515 | 518 | 512 | 517 | 9,700 |
2023/08/07 | 514 | 516 | 510 | 514 | 15,000 |
2023/08/04 | 511 | 516 | 511 | 514 | 6,900 |
2023/08/03 | 521 | 521 | 511 | 512 | 87,300 |
2023/08/02 | 522 | 524 | 521 | 521 | 14,500 |
2023/08/01 | 524 | 526 | 522 | 523 | 8,900 |
2023/07/31 | 525 | 528 | 523 | 524 | 23,100 |
2023/07/28 | 536 | 536 | 520 | 522 | 94,100 |
2023/07/27 | 528 | 536 | 527 | 536 | 15,600 |
2023/07/26 | 528 | 530 | 528 | 528 | 9,300 |
2023/07/25 | 529 | 529 | 523 | 528 | 19,200 |
2023/07/24 | 528 | 528 | 522 | 526 | 14,900 |
2023/07/21 | 525 | 527 | 522 | 524 | 11,300 |
2023/07/20 | 520 | 525 | 518 | 524 | 21,800 |
2023/07/19 | 524 | 526 | 521 | 523 | 19,000 |
2023/07/18 | 529 | 530 | 523 | 523 | 32,300 |
2023/07/14 | 518 | 526 | 515 | 524 | 136,500 |
2023/07/13 | 566 | 575 | 558 | 568 | 87,600 |
2023/07/12 | 559 | 571 | 559 | 568 | 59,000 |
2023/07/11 | 556 | 558 | 550 | 550 | 22,500 |
2023/07/10 | 549 | 562 | 549 | 554 | 18,900 |
2023/07/07 | 558 | 558 | 549 | 549 | 16,800 |
2023/07/06 | 558 | 561 | 557 | 557 | 7,600 |
2023/07/05 | 553 | 564 | 553 | 561 | 16,900 |
2023/07/04 | 565 | 566 | 560 | 560 | 10,700 |
2023/07/03 | 567 | 567 | 559 | 565 | 16,000 |
2023/06/30 | 562 | 567 | 557 | 567 | 23,100 |
2023/06/29 | 562 | 564 | 557 | 562 | 19,300 |
2023/06/28 | 557 | 560 | 553 | 558 | 11,900 |
2023/06/27 | 550 | 557 | 549 | 554 | 9,200 |
2023/06/26 | 553 | 555 | 550 | 552 | 11,600 |
2023/06/23 | 550 | 550 | 543 | 547 | 12,200 |
2023/06/22 | 548 | 549 | 544 | 546 | 7,800 |
2023/06/21 | 542 | 549 | 542 | 545 | 7,900 |
2023/06/20 | 543 | 545 | 540 | 542 | 7,400 |
2023/06/19 | 546 | 546 | 540 | 543 | 11,800 |
2023/06/16 | 545 | 546 | 540 | 540 | 23,000 |
2023/06/15 | 543 | 545 | 542 | 543 | 14,900 |
2023/06/14 | 549 | 551 | 545 | 546 | 15,800 |
2023/06/13 | 557 | 557 | 547 | 549 | 19,100 |
2023/06/12 | 557 | 557 | 552 | 552 | 17,300 |
2023/06/09 | 559 | 561 | 547 | 554 | 124,900 |
2023/06/08 | 533 | 545 | 533 | 545 | 45,100 |
2023/06/07 | 538 | 541 | 528 | 534 | 41,900 |
2023/06/06 | 540 | 542 | 538 | 540 | 12,500 |
2023/06/05 | 544 | 544 | 539 | 542 | 22,600 |
2023/06/02 | 531 | 544 | 531 | 544 | 30,200 |
2023/06/01 | 526 | 532 | 526 | 530 | 12,500 |
2023/05/31 | 527 | 531 | 526 | 526 | 24,800 |
2023/05/30 | 527 | 531 | 526 | 527 | 10,600 |
2023/05/29 | 531 | 531 | 527 | 527 | 12,700 |
2023/05/26 | 534 | 535 | 528 | 528 | 24,800 |
2023/05/25 | 539 | 539 | 533 | 537 | 15,600 |
2023/05/24 | 536 | 541 | 534 | 537 | 18,200 |
2023/05/23 | 547 | 551 | 536 | 536 | 18,700 |
2023/05/22 | 548 | 550 | 547 | 547 | 8,200 |
2023/05/19 | 553 | 553 | 542 | 543 | 17,900 |
2023/05/18 | 546 | 560 | 542 | 550 | 74,100 |
2023/05/17 | 540 | 548 | 535 | 542 | 71,900 |
2023/05/16 | 540 | 541 | 537 | 538 | 28,300 |
2023/05/15 | 540 | 540 | 536 | 540 | 15,300 |
2023/05/12 | 534 | 539 | 534 | 537 | 18,800 |
2023/05/11 | 534 | 536 | 533 | 533 | 5,000 |
2023/05/10 | 540 | 540 | 533 | 537 | 18,800 |
2023/05/09 | 534 | 539 | 533 | 537 | 11,700 |
2023/05/08 | 533 | 535 | 532 | 535 | 15,700 |
2023/05/02 | 532 | 535 | 527 | 534 | 24,300 |
2023/05/01 | 532 | 532 | 527 | 531 | 14,100 |
2023/04/28 | 524 | 526 | 521 | 526 | 23,800 |
2023/04/27 | 528 | 528 | 519 | 519 | 86,900 |
2023/04/26 | 529 | 529 | 521 | 525 | 17,500 |
2023/04/25 | 529 | 532 | 525 | 529 | 22,500 |
2023/04/24 | 526 | 531 | 525 | 525 | 13,100 |
2023/04/21 | 528 | 528 | 522 | 526 | 18,300 |
2023/04/20 | 520 | 529 | 520 | 528 | 14,600 |
2023/04/19 | 520 | 522 | 518 | 521 | 19,600 |
2023/04/18 | 522 | 522 | 514 | 521 | 44,600 |
2023/04/17 | 545 | 545 | 521 | 524 | 101,700 |
2023/04/14 | 544 | 553 | 524 | 545 | 455,700 |
2023/04/13 | 507 | 508 | 501 | 504 | 26,000 |
2023/04/12 | 508 | 513 | 505 | 512 | 19,500 |
2023/04/11 | 510 | 512 | 506 | 508 | 11,800 |
2023/04/10 | 506 | 508 | 503 | 508 | 6,300 |
2023/04/07 | 505 | 506 | 501 | 503 | 8,400 |
2023/04/06 | 506 | 508 | 505 | 505 | 10,300 |
2023/04/05 | 513 | 514 | 507 | 507 | 10,100 |
2023/04/04 | 519 | 520 | 514 | 516 | 10,600 |
2023/04/03 | 519 | 524 | 516 | 519 | 13,200 |
2023/03/31 | 524 | 524 | 516 | 522 | 18,700 |
2023/03/30 | 520 | 521 | 514 | 521 | 13,900 |
2023/03/29 | 513 | 520 | 513 | 520 | 17,100 |
2023/03/28 | 513 | 513 | 509 | 513 | 10,500 |
2023/03/27 | 508 | 512 | 508 | 512 | 10,600 |
2023/03/24 | 507 | 509 | 501 | 509 | 10,700 |
2023/03/23 | 502 | 505 | 501 | 504 | 7,900 |
2023/03/22 | 500 | 507 | 500 | 507 | 12,800 |
2023/03/20 | 502 | 502 | 498 | 499 | 30,100 |
2023/03/17 | 505 | 505 | 502 | 504 | 12,800 |
2023/03/16 | 501 | 505 | 494 | 505 | 33,100 |
2023/03/15 | 502 | 505 | 501 | 501 | 10,200 |
2023/03/14 | 510 | 510 | 501 | 501 | 24,300 |
2023/03/13 | 516 | 516 | 500 | 511 | 53,100 |
2023/03/10 | 525 | 525 | 517 | 518 | 23,200 |
2023/03/09 | 519 | 527 | 517 | 527 | 21,000 |
2023/03/08 | 515 | 518 | 515 | 518 | 12,900 |
2023/03/07 | 517 | 517 | 512 | 516 | 20,100 |
2023/03/06 | 509 | 513 | 508 | 512 | 11,800 |
2023/03/03 | 506 | 510 | 506 | 509 | 11,500 |
2023/03/02 | 510 | 510 | 506 | 508 | 19,100 |
2023/03/01 | 518 | 518 | 507 | 513 | 24,000 |
2023/02/28 | 517 | 519 | 513 | 517 | 21,700 |
2023/02/27 | 520 | 520 | 514 | 517 | 33,300 |
2023/02/24 | 528 | 532 | 524 | 532 | 66,000 |
2023/02/22 | 530 | 533 | 527 | 529 | 25,500 |
2023/02/21 | 535 | 539 | 528 | 533 | 53,100 |
2023/02/20 | 523 | 535 | 523 | 535 | 29,100 |
2023/02/17 | 517 | 525 | 517 | 522 | 12,300 |
2023/02/16 | 519 | 523 | 518 | 523 | 12,700 |
2023/02/15 | 520 | 520 | 515 | 516 | 17,200 |
2023/02/14 | 520 | 522 | 518 | 519 | 12,600 |
2023/02/13 | 522 | 522 | 517 | 518 | 14,000 |
2023/02/10 | 522 | 523 | 518 | 519 | 15,400 |
2023/02/09 | 516 | 523 | 515 | 521 | 15,800 |
2023/02/08 | 519 | 519 | 515 | 518 | 9,800 |
2023/02/07 | 520 | 520 | 517 | 519 | 9,600 |
2023/02/06 | 520 | 520 | 516 | 519 | 23,200 |
2023/02/03 | 514 | 520 | 513 | 519 | 13,000 |
2023/02/02 | 516 | 516 | 513 | 515 | 9,200 |
2023/02/01 | 510 | 516 | 510 | 516 | 14,200 |
2023/01/31 | 505 | 514 | 505 | 509 | 29,400 |
2023/01/30 | 512 | 515 | 504 | 504 | 64,300 |
2023/01/27 | 512 | 514 | 512 | 512 | 8,100 |
2023/01/26 | 510 | 514 | 508 | 512 | 12,000 |
2023/01/25 | 513 | 513 | 508 | 510 | 14,700 |
2023/01/24 | 505 | 510 | 505 | 510 | 12,500 |
2023/01/23 | 500 | 507 | 500 | 507 | 13,000 |
2023/01/20 | 497 | 502 | 497 | 500 | 10,500 |
2023/01/19 | 498 | 501 | 497 | 498 | 21,500 |
2023/01/18 | 499 | 500 | 494 | 498 | 32,100 |
2023/01/17 | 500 | 500 | 498 | 499 | 14,300 |
2023/01/16 | 499 | 503 | 498 | 498 | 20,900 |
2023/01/13 | 501 | 507 | 497 | 499 | 52,400 |
2023/01/12 | 512 | 512 | 502 | 502 | 22,800 |
2023/01/11 | 515 | 517 | 511 | 512 | 16,600 |
2023/01/10 | 521 | 521 | 515 | 515 | 15,200 |
2023/01/06 | 515 | 521 | 515 | 519 | 11,100 |
2023/01/05 | 517 | 519 | 515 | 515 | 9,200 |
2023/01/04 | 519 | 524 | 516 | 517 | 16,200 |