8289 (株)Olympicグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 512 | 512 | 504 | 504 | 87,700 | 504 |
| 2024-04-25 | 509 | 510 | 506 | 508 | 17,600 | 508 |
| 2024-04-24 | 511 | 512 | 508 | 510 | 14,000 | 510 |
| 2024-04-23 | 512 | 513 | 508 | 511 | 10,700 | 511 |
| 2024-04-22 | 510 | 512 | 508 | 511 | 7,300 | 511 |
| 2024-04-19 | 512 | 512 | 505 | 508 | 32,400 | 508 |
| 2024-04-18 | 512 | 517 | 512 | 512 | 13,600 | 512 |
| 2024-04-17 | 515 | 515 | 512 | 512 | 13,000 | 512 |
| 2024-04-16 | 522 | 522 | 515 | 515 | 19,700 | 515 |
| 2024-04-15 | 526 | 527 | 521 | 523 | 24,200 | 523 |
| 2024-04-12 | 522 | 522 | 516 | 518 | 17,800 | 518 |
| 2024-04-11 | 516 | 521 | 515 | 516 | 11,100 | 516 |
| 2024-04-10 | 517 | 520 | 516 | 516 | 7,500 | 516 |
| 2024-04-09 | 516 | 518 | 516 | 517 | 20,900 | 517 |
| 2024-04-08 | 525 | 525 | 513 | 516 | 27,500 | 516 |
| 2024-04-05 | 522 | 523 | 520 | 521 | 4,600 | 521 |
| 2024-04-04 | 523 | 525 | 522 | 525 | 6,900 | 525 |
| 2024-04-03 | 521 | 524 | 520 | 524 | 4,000 | 524 |
| 2024-04-02 | 522 | 524 | 518 | 521 | 10,800 | 521 |
| 2024-04-01 | 525 | 528 | 522 | 522 | 11,300 | 522 |
| 2024-03-29 | 525 | 527 | 522 | 526 | 19,100 | 526 |
| 2024-03-28 | 523 | 524 | 518 | 521 | 16,400 | 521 |
| 2024-03-27 | 522 | 525 | 520 | 525 | 15,500 | 525 |
| 2024-03-26 | 520 | 525 | 520 | 521 | 10,300 | 521 |
| 2024-03-25 | 525 | 525 | 519 | 521 | 14,800 | 521 |
| 2024-03-22 | 524 | 527 | 522 | 524 | 12,700 | 524 |
| 2024-03-21 | 522 | 527 | 522 | 527 | 13,800 | 527 |
| 2024-03-19 | 519 | 520 | 516 | 520 | 3,400 | 520 |
| 2024-03-18 | 516 | 520 | 515 | 520 | 6,500 | 520 |
| 2024-03-15 | 516 | 518 | 514 | 518 | 11,100 | 518 |
| 2024-03-14 | 512 | 515 | 511 | 515 | 8,000 | 515 |
| 2024-03-13 | 516 | 519 | 510 | 510 | 14,400 | 510 |
| 2024-03-12 | 509 | 516 | 509 | 515 | 17,800 | 515 |
| 2024-03-11 | 522 | 522 | 508 | 510 | 25,500 | 510 |
| 2024-03-08 | 512 | 521 | 512 | 521 | 27,000 | 521 |
| 2024-03-07 | 519 | 519 | 511 | 512 | 33,000 | 512 |
| 2024-03-06 | 507 | 516 | 507 | 515 | 38,500 | 515 |
| 2024-03-05 | 504 | 508 | 502 | 507 | 21,100 | 507 |
| 2024-03-04 | 515 | 515 | 501 | 503 | 112,700 | 503 |
| 2024-03-01 | 523 | 523 | 510 | 515 | 59,300 | 515 |
| 2024-02-29 | 533 | 533 | 525 | 525 | 42,700 | 525 |
| 2024-02-28 | 528 | 538 | 527 | 530 | 94,700 | 530 |
| 2024-02-27 | 550 | 552 | 547 | 548 | 87,300 | 548 |
| 2024-02-26 | 558 | 559 | 551 | 551 | 43,000 | 551 |
| 2024-02-22 | 559 | 559 | 555 | 555 | 28,900 | 555 |
| 2024-02-21 | 561 | 561 | 555 | 558 | 20,000 | 558 |
| 2024-02-20 | 562 | 562 | 556 | 556 | 11,800 | 556 |
| 2024-02-19 | 560 | 563 | 555 | 555 | 40,800 | 555 |
| 2024-02-16 | 541 | 560 | 541 | 551 | 26,100 | 551 |
| 2024-02-15 | 545 | 546 | 541 | 541 | 15,700 | 541 |
| 2024-02-14 | 550 | 550 | 544 | 544 | 13,300 | 544 |
| 2024-02-13 | 546 | 551 | 544 | 551 | 24,600 | 551 |
| 2024-02-09 | 547 | 548 | 542 | 543 | 25,100 | 543 |
| 2024-02-08 | 548 | 549 | 547 | 549 | 11,100 | 549 |
| 2024-02-07 | 552 | 552 | 547 | 548 | 16,500 | 548 |
| 2024-02-06 | 550 | 554 | 549 | 552 | 17,500 | 552 |
| 2024-02-05 | 555 | 555 | 550 | 552 | 41,700 | 552 |
| 2024-02-02 | 555 | 555 | 552 | 554 | 9,400 | 554 |
| 2024-02-01 | 552 | 555 | 551 | 553 | 8,800 | 553 |
| 2024-01-31 | 551 | 556 | 550 | 551 | 39,700 | 551 |
| 2024-01-30 | 557 | 568 | 552 | 552 | 130,400 | 552 |
| 2024-01-29 | 558 | 567 | 550 | 557 | 48,700 | 557 |
| 2024-01-26 | 547 | 556 | 542 | 552 | 53,900 | 552 |
| 2024-01-25 | 547 | 547 | 545 | 546 | 17,700 | 546 |
| 2024-01-24 | 546 | 546 | 543 | 546 | 12,600 | 546 |
| 2024-01-23 | 545 | 548 | 543 | 546 | 15,200 | 546 |
| 2024-01-22 | 544 | 548 | 541 | 545 | 17,400 | 545 |
| 2024-01-19 | 543 | 548 | 541 | 543 | 19,700 | 543 |
| 2024-01-18 | 543 | 548 | 543 | 544 | 12,100 | 544 |
| 2024-01-17 | 550 | 550 | 542 | 543 | 30,600 | 543 |
| 2024-01-16 | 545 | 550 | 542 | 547 | 28,600 | 547 |
| 2024-01-15 | 540 | 548 | 535 | 545 | 39,900 | 545 |
| 2024-01-12 | 553 | 553 | 535 | 535 | 44,200 | 535 |
| 2024-01-11 | 551 | 557 | 551 | 553 | 25,800 | 553 |
| 2024-01-10 | 554 | 554 | 548 | 552 | 15,000 | 552 |
| 2024-01-09 | 548 | 551 | 545 | 551 | 19,100 | 551 |
| 2024-01-05 | 544 | 552 | 540 | 549 | 20,500 | 549 |
| 2024-01-04 | 528 | 545 | 528 | 544 | 32,200 | 544 |
分割・併合履歴 ： [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1994-08-26]1株→1.2株 [1993-10-26]1株→1.1株 [1990-08-28]1株→1.2株
