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 |
|---|---|---|---|---|---|
| 2024/12/30 | 465 | 465 | 460 | 464 | 23,200 |
| 2024/12/27 | 453 | 463 | 453 | 463 | 20,100 |
| 2024/12/26 | 455 | 456 | 449 | 455 | 38,900 |
| 2024/12/25 | 457 | 457 | 450 | 453 | 33,800 |
| 2024/12/24 | 456 | 456 | 452 | 455 | 20,200 |
| 2024/12/23 | 460 | 460 | 456 | 457 | 30,800 |
| 2024/12/20 | 459 | 460 | 459 | 459 | 16,500 |
| 2024/12/19 | 459 | 460 | 459 | 459 | 15,500 |
| 2024/12/18 | 460 | 461 | 459 | 459 | 15,100 |
| 2024/12/17 | 462 | 462 | 460 | 461 | 5,400 |
| 2024/12/16 | 463 | 465 | 460 | 462 | 18,300 |
| 2024/12/13 | 462 | 463 | 461 | 463 | 10,000 |
| 2024/12/12 | 462 | 465 | 461 | 464 | 12,100 |
| 2024/12/11 | 464 | 464 | 462 | 462 | 7,100 |
| 2024/12/10 | 463 | 464 | 461 | 464 | 10,100 |
| 2024/12/09 | 462 | 462 | 460 | 462 | 5,200 |
| 2024/12/06 | 463 | 463 | 459 | 461 | 4,900 |
| 2024/12/05 | 465 | 465 | 460 | 462 | 7,900 |
| 2024/12/04 | 459 | 463 | 459 | 463 | 8,200 |
| 2024/12/03 | 461 | 463 | 458 | 460 | 12,100 |
| 2024/12/02 | 466 | 466 | 460 | 461 | 9,700 |
| 2024/11/29 | 464 | 464 | 459 | 464 | 16,900 |
| 2024/11/28 | 458 | 463 | 458 | 463 | 11,800 |
| 2024/11/27 | 460 | 460 | 458 | 459 | 9,600 |
| 2024/11/26 | 461 | 461 | 459 | 460 | 8,400 |
| 2024/11/25 | 465 | 465 | 458 | 463 | 12,900 |
| 2024/11/22 | 462 | 463 | 458 | 462 | 6,600 |
| 2024/11/21 | 459 | 462 | 458 | 459 | 4,700 |
| 2024/11/20 | 460 | 461 | 459 | 461 | 4,500 |
| 2024/11/19 | 461 | 462 | 459 | 460 | 5,000 |
| 2024/11/18 | 460 | 463 | 460 | 461 | 4,400 |
| 2024/11/15 | 457 | 463 | 457 | 462 | 7,000 |
| 2024/11/14 | 462 | 464 | 458 | 459 | 7,300 |
| 2024/11/13 | 461 | 464 | 461 | 463 | 4,600 |
| 2024/11/12 | 463 | 463 | 459 | 462 | 9,800 |
| 2024/11/11 | 463 | 463 | 460 | 462 | 4,500 |
| 2024/11/08 | 463 | 463 | 460 | 463 | 3,100 |
| 2024/11/07 | 461 | 463 | 461 | 463 | 4,200 |
| 2024/11/06 | 461 | 461 | 457 | 461 | 8,600 |
| 2024/11/05 | 462 | 462 | 459 | 460 | 5,200 |
| 2024/11/01 | 459 | 462 | 458 | 461 | 9,300 |
| 2024/10/31 | 457 | 462 | 453 | 462 | 32,500 |
| 2024/10/30 | 469 | 470 | 453 | 453 | 119,600 |
| 2024/10/29 | 468 | 473 | 468 | 470 | 10,900 |
| 2024/10/28 | 470 | 472 | 466 | 467 | 10,600 |
| 2024/10/25 | 476 | 477 | 470 | 472 | 25,300 |
| 2024/10/24 | 479 | 480 | 473 | 474 | 14,000 |
| 2024/10/23 | 480 | 481 | 479 | 479 | 10,500 |
| 2024/10/22 | 481 | 484 | 480 | 480 | 7,300 |
| 2024/10/21 | 480 | 483 | 480 | 481 | 6,200 |
| 2024/10/18 | 482 | 482 | 480 | 480 | 10,500 |
| 2024/10/17 | 482 | 483 | 480 | 481 | 13,900 |
| 2024/10/16 | 483 | 484 | 482 | 483 | 9,400 |
| 2024/10/15 | 491 | 491 | 480 | 483 | 22,000 |
| 2024/10/11 | 493 | 494 | 491 | 494 | 12,800 |
| 2024/10/10 | 493 | 494 | 492 | 493 | 21,200 |
| 2024/10/09 | 495 | 497 | 495 | 497 | 1,900 |
| 2024/10/08 | 495 | 496 | 495 | 495 | 3,700 |
| 2024/10/07 | 495 | 497 | 495 | 495 | 7,200 |
| 2024/10/04 | 496 | 497 | 494 | 495 | 8,100 |
| 2024/10/03 | 494 | 497 | 494 | 496 | 5,100 |
| 2024/10/02 | 495 | 496 | 494 | 494 | 7,300 |
| 2024/10/01 | 498 | 498 | 491 | 495 | 16,800 |
| 2024/09/30 | 497 | 499 | 495 | 498 | 27,500 |
| 2024/09/27 | 499 | 500 | 498 | 500 | 7,100 |
| 2024/09/26 | 498 | 499 | 496 | 499 | 8,000 |
| 2024/09/25 | 498 | 498 | 495 | 498 | 5,400 |
| 2024/09/24 | 501 | 501 | 495 | 497 | 9,400 |
| 2024/09/20 | 498 | 501 | 496 | 501 | 10,000 |
| 2024/09/19 | 496 | 499 | 495 | 498 | 12,900 |
| 2024/09/18 | 494 | 496 | 491 | 496 | 3,000 |
| 2024/09/17 | 492 | 495 | 490 | 495 | 4,700 |
| 2024/09/13 | 492 | 493 | 491 | 493 | 5,000 |
| 2024/09/12 | 491 | 495 | 491 | 492 | 4,100 |
| 2024/09/11 | 493 | 494 | 490 | 490 | 9,700 |
| 2024/09/10 | 502 | 502 | 491 | 491 | 43,500 |
| 2024/09/09 | 499 | 503 | 499 | 500 | 16,800 |
| 2024/09/06 | 504 | 504 | 500 | 500 | 6,400 |
| 2024/09/05 | 502 | 504 | 501 | 501 | 5,600 |
| 2024/09/04 | 503 | 504 | 501 | 501 | 6,800 |
| 2024/09/03 | 503 | 506 | 503 | 505 | 5,000 |
| 2024/09/02 | 507 | 509 | 503 | 503 | 5,300 |
| 2024/08/30 | 517 | 517 | 499 | 507 | 31,100 |
| 2024/08/29 | 514 | 517 | 510 | 517 | 12,100 |
| 2024/08/28 | 516 | 523 | 512 | 514 | 11,000 |
| 2024/08/27 | 511 | 519 | 511 | 517 | 6,500 |
| 2024/08/26 | 516 | 516 | 510 | 512 | 4,600 |
| 2024/08/23 | 523 | 523 | 513 | 514 | 11,500 |
| 2024/08/22 | 526 | 526 | 517 | 523 | 20,500 |
| 2024/08/21 | 503 | 512 | 502 | 511 | 28,700 |
| 2024/08/20 | 498 | 499 | 497 | 499 | 6,200 |
| 2024/08/19 | 493 | 499 | 493 | 498 | 4,700 |
| 2024/08/16 | 495 | 499 | 494 | 494 | 6,300 |
| 2024/08/15 | 496 | 497 | 494 | 495 | 3,200 |
| 2024/08/14 | 497 | 497 | 491 | 495 | 8,900 |
| 2024/08/13 | 496 | 496 | 492 | 492 | 3,800 |
| 2024/08/09 | 497 | 497 | 490 | 491 | 6,400 |
| 2024/08/08 | 484 | 492 | 484 | 489 | 5,300 |
| 2024/08/07 | 483 | 491 | 472 | 489 | 32,300 |
| 2024/08/06 | 456 | 488 | 456 | 486 | 35,800 |
| 2024/08/05 | 496 | 498 | 455 | 455 | 127,200 |
| 2024/08/02 | 503 | 504 | 495 | 499 | 37,100 |
| 2024/08/01 | 529 | 531 | 506 | 507 | 63,800 |
| 2024/07/31 | 523 | 530 | 523 | 527 | 32,800 |
| 2024/07/30 | 542 | 545 | 522 | 522 | 83,500 |
| 2024/07/29 | 545 | 545 | 537 | 540 | 10,800 |
| 2024/07/26 | 530 | 539 | 530 | 537 | 6,300 |
| 2024/07/25 | 535 | 536 | 528 | 529 | 18,300 |
| 2024/07/24 | 543 | 545 | 537 | 538 | 11,200 |
| 2024/07/23 | 546 | 548 | 545 | 546 | 5,100 |
| 2024/07/22 | 537 | 548 | 537 | 548 | 12,000 |
| 2024/07/19 | 545 | 547 | 539 | 542 | 12,400 |
| 2024/07/18 | 548 | 550 | 544 | 547 | 8,600 |
| 2024/07/17 | 545 | 550 | 544 | 549 | 18,200 |
| 2024/07/16 | 547 | 547 | 535 | 540 | 24,000 |
| 2024/07/12 | 544 | 544 | 536 | 537 | 17,100 |
| 2024/07/11 | 540 | 542 | 535 | 541 | 23,400 |
| 2024/07/10 | 548 | 548 | 534 | 546 | 54,800 |
| 2024/07/09 | 560 | 560 | 553 | 555 | 13,600 |
| 2024/07/08 | 575 | 575 | 560 | 561 | 30,400 |
| 2024/07/05 | 577 | 577 | 573 | 573 | 11,900 |
| 2024/07/04 | 578 | 578 | 570 | 576 | 28,000 |
| 2024/07/03 | 585 | 585 | 578 | 580 | 14,300 |
| 2024/07/02 | 583 | 585 | 570 | 582 | 44,800 |
| 2024/07/01 | 565 | 587 | 560 | 584 | 65,300 |
| 2024/06/28 | 553 | 560 | 552 | 555 | 51,600 |
| 2024/06/27 | 550 | 551 | 548 | 551 | 7,400 |
| 2024/06/26 | 550 | 550 | 546 | 550 | 12,200 |
| 2024/06/25 | 547 | 547 | 542 | 546 | 8,800 |
| 2024/06/24 | 543 | 546 | 540 | 546 | 10,000 |
| 2024/06/21 | 530 | 552 | 530 | 538 | 32,300 |
| 2024/06/20 | 536 | 536 | 530 | 530 | 7,900 |
| 2024/06/19 | 549 | 549 | 525 | 536 | 33,300 |
| 2024/06/18 | 552 | 554 | 546 | 549 | 18,000 |
| 2024/06/17 | 549 | 550 | 547 | 549 | 8,200 |
| 2024/06/14 | 550 | 551 | 546 | 547 | 16,900 |
| 2024/06/13 | 553 | 554 | 547 | 551 | 17,400 |
| 2024/06/12 | 545 | 550 | 545 | 549 | 16,000 |
| 2024/06/11 | 545 | 545 | 538 | 545 | 101,900 |
| 2024/06/10 | 536 | 545 | 536 | 544 | 56,900 |
| 2024/06/07 | 527 | 536 | 527 | 536 | 23,100 |
| 2024/06/06 | 530 | 533 | 519 | 525 | 26,400 |
| 2024/06/05 | 531 | 531 | 526 | 527 | 8,400 |
| 2024/06/04 | 521 | 530 | 519 | 525 | 17,600 |
| 2024/06/03 | 515 | 520 | 515 | 520 | 14,200 |
| 2024/05/31 | 512 | 514 | 511 | 513 | 14,400 |
| 2024/05/30 | 509 | 512 | 507 | 512 | 13,800 |
| 2024/05/29 | 509 | 511 | 508 | 509 | 9,200 |
| 2024/05/28 | 509 | 511 | 508 | 509 | 8,100 |
| 2024/05/27 | 509 | 510 | 507 | 509 | 5,500 |
| 2024/05/24 | 509 | 509 | 506 | 508 | 7,900 |
| 2024/05/23 | 508 | 509 | 507 | 509 | 13,800 |
| 2024/05/22 | 510 | 512 | 508 | 508 | 6,500 |
| 2024/05/21 | 513 | 513 | 510 | 511 | 4,000 |
| 2024/05/20 | 511 | 512 | 508 | 511 | 13,800 |
| 2024/05/17 | 507 | 510 | 507 | 510 | 5,500 |
| 2024/05/16 | 508 | 510 | 508 | 510 | 7,500 |
| 2024/05/15 | 508 | 510 | 508 | 509 | 5,100 |
| 2024/05/14 | 510 | 510 | 507 | 510 | 7,900 |
| 2024/05/13 | 508 | 509 | 507 | 509 | 6,100 |
| 2024/05/10 | 510 | 510 | 508 | 508 | 4,000 |
| 2024/05/09 | 511 | 511 | 506 | 509 | 16,000 |
| 2024/05/08 | 510 | 511 | 509 | 511 | 4,200 |
| 2024/05/07 | 511 | 513 | 511 | 512 | 9,900 |
| 2024/05/02 | 507 | 511 | 507 | 509 | 11,200 |
| 2024/05/01 | 509 | 509 | 506 | 508 | 5,000 |
| 2024/04/30 | 508 | 509 | 505 | 509 | 32,700 |
| 2024/04/26 | 512 | 512 | 504 | 504 | 87,700 |
| 2024/04/25 | 509 | 510 | 506 | 508 | 17,600 |
| 2024/04/24 | 511 | 512 | 508 | 510 | 14,000 |
| 2024/04/23 | 512 | 513 | 508 | 511 | 10,700 |
| 2024/04/22 | 510 | 512 | 508 | 511 | 7,300 |
| 2024/04/19 | 512 | 512 | 505 | 508 | 32,400 |
| 2024/04/18 | 512 | 517 | 512 | 512 | 13,600 |
| 2024/04/17 | 515 | 515 | 512 | 512 | 13,000 |
| 2024/04/16 | 522 | 522 | 515 | 515 | 19,700 |
| 2024/04/15 | 526 | 527 | 521 | 523 | 24,200 |
| 2024/04/12 | 522 | 522 | 516 | 518 | 17,800 |
| 2024/04/11 | 516 | 521 | 515 | 516 | 11,100 |
| 2024/04/10 | 517 | 520 | 516 | 516 | 7,500 |
| 2024/04/09 | 516 | 518 | 516 | 517 | 20,900 |
| 2024/04/08 | 525 | 525 | 513 | 516 | 27,500 |
| 2024/04/05 | 522 | 523 | 520 | 521 | 4,600 |
| 2024/04/04 | 523 | 525 | 522 | 525 | 6,900 |
| 2024/04/03 | 521 | 524 | 520 | 524 | 4,000 |
| 2024/04/02 | 522 | 524 | 518 | 521 | 10,800 |
| 2024/04/01 | 525 | 528 | 522 | 522 | 11,300 |
| 2024/03/29 | 525 | 527 | 522 | 526 | 19,100 |
| 2024/03/28 | 523 | 524 | 518 | 521 | 16,400 |
| 2024/03/27 | 522 | 525 | 520 | 525 | 15,500 |
| 2024/03/26 | 520 | 525 | 520 | 521 | 10,300 |
| 2024/03/25 | 525 | 525 | 519 | 521 | 14,800 |
| 2024/03/22 | 524 | 527 | 522 | 524 | 12,700 |
| 2024/03/21 | 522 | 527 | 522 | 527 | 13,800 |
| 2024/03/19 | 519 | 520 | 516 | 520 | 3,400 |
| 2024/03/18 | 516 | 520 | 515 | 520 | 6,500 |
| 2024/03/15 | 516 | 518 | 514 | 518 | 11,100 |
| 2024/03/14 | 512 | 515 | 511 | 515 | 8,000 |
| 2024/03/13 | 516 | 519 | 510 | 510 | 14,400 |
| 2024/03/12 | 509 | 516 | 509 | 515 | 17,800 |
| 2024/03/11 | 522 | 522 | 508 | 510 | 25,500 |
| 2024/03/08 | 512 | 521 | 512 | 521 | 27,000 |
| 2024/03/07 | 519 | 519 | 511 | 512 | 33,000 |
| 2024/03/06 | 507 | 516 | 507 | 515 | 38,500 |
| 2024/03/05 | 504 | 508 | 502 | 507 | 21,100 |
| 2024/03/04 | 515 | 515 | 501 | 503 | 112,700 |
| 2024/03/01 | 523 | 523 | 510 | 515 | 59,300 |
| 2024/02/29 | 533 | 533 | 525 | 525 | 42,700 |
| 2024/02/28 | 528 | 538 | 527 | 530 | 94,700 |
| 2024/02/27 | 550 | 552 | 547 | 548 | 87,300 |
| 2024/02/26 | 558 | 559 | 551 | 551 | 43,000 |
| 2024/02/22 | 559 | 559 | 555 | 555 | 28,900 |
| 2024/02/21 | 561 | 561 | 555 | 558 | 20,000 |
| 2024/02/20 | 562 | 562 | 556 | 556 | 11,800 |
| 2024/02/19 | 560 | 563 | 555 | 555 | 40,800 |
| 2024/02/16 | 541 | 560 | 541 | 551 | 26,100 |
| 2024/02/15 | 545 | 546 | 541 | 541 | 15,700 |
| 2024/02/14 | 550 | 550 | 544 | 544 | 13,300 |
| 2024/02/13 | 546 | 551 | 544 | 551 | 24,600 |
| 2024/02/09 | 547 | 548 | 542 | 543 | 25,100 |
| 2024/02/08 | 548 | 549 | 547 | 549 | 11,100 |
| 2024/02/07 | 552 | 552 | 547 | 548 | 16,500 |
| 2024/02/06 | 550 | 554 | 549 | 552 | 17,500 |
| 2024/02/05 | 555 | 555 | 550 | 552 | 41,700 |
| 2024/02/02 | 555 | 555 | 552 | 554 | 9,400 |
| 2024/02/01 | 552 | 555 | 551 | 553 | 8,800 |
| 2024/01/31 | 551 | 556 | 550 | 551 | 39,700 |
| 2024/01/30 | 557 | 568 | 552 | 552 | 130,400 |
| 2024/01/29 | 558 | 567 | 550 | 557 | 48,700 |
| 2024/01/26 | 547 | 556 | 542 | 552 | 53,900 |
| 2024/01/25 | 547 | 547 | 545 | 546 | 17,700 |
| 2024/01/24 | 546 | 546 | 543 | 546 | 12,600 |
| 2024/01/23 | 545 | 548 | 543 | 546 | 15,200 |
| 2024/01/22 | 544 | 548 | 541 | 545 | 17,400 |
| 2024/01/19 | 543 | 548 | 541 | 543 | 19,700 |
| 2024/01/18 | 543 | 548 | 543 | 544 | 12,100 |
| 2024/01/17 | 550 | 550 | 542 | 543 | 30,600 |
| 2024/01/16 | 545 | 550 | 542 | 547 | 28,600 |
| 2024/01/15 | 540 | 548 | 535 | 545 | 39,900 |
| 2024/01/12 | 553 | 553 | 535 | 535 | 44,200 |
| 2024/01/11 | 551 | 557 | 551 | 553 | 25,800 |
| 2024/01/10 | 554 | 554 | 548 | 552 | 15,000 |
| 2024/01/09 | 548 | 551 | 545 | 551 | 19,100 |
| 2024/01/05 | 544 | 552 | 540 | 549 | 20,500 |
| 2024/01/04 | 528 | 545 | 528 | 544 | 32,200 |