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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |