8289 (株)Olympicグループの時系列データ [2023年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8289 (株)Olympicグループ の時系列データ [2023年度]

8289 (株)Olympicグループの時系列データ [2023年度]