1. HOME >
  2. 株価時系列 >
  3. 7733

7733 オリンパス(株) 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
2024-12-032,3722,400.52,3662,3764,392,3002,376
2024-12-022,3332,355.52,3212,3442,921,4002,344
2024-11-292,353.52,369.52,3442,3603,235,4002,360
2024-11-282,3952,403.52,3752,382.52,519,0002,382.50
2024-11-272,415.52,4422,388.52,4043,394,6002,404
2024-11-262,4332,4632,4272,4503,180,8002,450
2024-11-252,479.52,511.52,442.52,442.56,560,2002,442.50
2024-11-222,4662,4832,451.52,458.53,710,0002,458.50
2024-11-212,5112,515.52,463.52,4783,384,3002,478
2024-11-202,553.52,557.52,517.52,517.53,311,3002,517.50
2024-11-192,5072,5552,496.52,5314,964,6002,531
2024-11-182,4502,5122,4452,4874,005,8002,487
2024-11-152,5142,5372,4872,4974,356,7002,497
2024-11-142,5302,571.52,510.52,511.53,937,8002,511.50
2024-11-132,5702,5782,5092,518.54,182,7002,518.50
2024-11-122,6002,614.52,537.52,5615,615,7002,561
2024-11-112,6012,659.52,5502,5507,214,7002,550
2024-11-082,692.52,713.52,6262,659.57,023,9002,659.50
2024-11-072,713.52,7442,6902,6974,087,1002,697
2024-11-062,7082,7332,686.52,7015,656,4002,701
2024-11-052,6502,7002,6452,666.55,085,8002,666.50
2024-11-012,6712,7102,656.52,664.53,354,0002,664.50
2024-10-312,7052,737.52,6882,710.55,229,4002,710.50
2024-10-302,6802,7182,6642,6999,227,1002,699
2024-10-292,685.52,701.52,6542,6808,290,7002,680
2024-10-282,7502,7822,630.52,67812,913,9002,678
2024-10-252,844.52,856.52,826.52,8382,002,5002,838
2024-10-242,805.52,8672,8022,8503,399,5002,850
2024-10-232,7882,8482,7822,8302,559,1002,830
2024-10-222,8302,8462,793.52,8153,081,6002,815
2024-10-212,8502,8632,829.52,835.52,540,2002,835.50
2024-10-182,8282,8392,804.52,818.52,302,2002,818.50
2024-10-172,780.52,8272,774.52,8032,726,6002,803
2024-10-162,795.52,851.52,7822,800.53,281,7002,800.50
2024-10-152,8502,8502,814.52,8223,196,7002,822
2024-10-112,8322,8562,8052,832.53,152,6002,832.50
2024-10-102,8402,8582,825.52,8262,574,1002,826
2024-10-092,805.52,8382,7992,819.52,671,9002,819.50
2024-10-082,7572,801.52,7432,800.52,394,4002,800.50
2024-10-072,8002,826.52,784.52,8013,782,5002,801
2024-10-042,756.52,7912,747.52,7502,834,9002,750
2024-10-032,793.52,8082,7332,7493,232,1002,749
2024-10-022,6952,7552,6952,743.53,165,7002,743.50
2024-10-012,7202,787.52,715.52,7682,861,3002,768
2024-09-302,6772,7352,6632,718.55,428,5002,718.50
2024-09-272,684.52,8302,6732,8275,645,3002,827
2024-09-262,6792,6942,657.52,682.53,418,9002,682.50
2024-09-252,6632,668.52,6422,657.52,803,1002,657.50
2024-09-242,677.52,707.52,6552,6813,991,1002,681
2024-09-202,6762,6792,6222,627.53,963,8002,627.50
2024-09-192,6202,6582,6182,6333,565,6002,633
2024-09-182,548.52,604.52,548.52,577.53,178,4002,577.50
2024-09-172,5382,5642,5072,5443,449,1002,544
2024-09-132,5552,579.52,5222,524.54,428,4002,524.50
2024-09-122,5712,6032,5512,5554,763,9002,555
2024-09-112,5422,552.52,478.52,500.54,186,2002,500.50
2024-09-102,5602,592.52,529.52,529.53,252,1002,529.50
2024-09-092,484.52,5662,483.52,556.53,262,8002,556.50
2024-09-062,5452,6002,5132,529.53,721,6002,529.50
2024-09-052,5132,5522,500.52,535.53,065,2002,535.50
2024-09-042,5262,581.52,5162,538.53,933,1002,538.50
2024-09-032,6142,6652,606.52,6262,171,7002,626
2024-09-022,6752,6832,604.52,616.52,343,1002,616.50
2024-08-302,6982,7152,6532,659.55,833,8002,659.50
2024-08-292,6632,6982,649.52,6922,180,7002,692
2024-08-282,6882,693.52,6502,678.52,654,5002,678.50
2024-08-272,687.52,7142,680.52,691.52,790,2002,691.50
2024-08-262,6502,685.52,628.52,679.52,332,7002,679.50
2024-08-232,6732,703.52,6572,6822,353,3002,682
2024-08-222,6502,682.52,639.52,6733,809,1002,673
2024-08-212,5732,649.52,561.52,6272,906,8002,627
2024-08-202,5652,631.52,5652,594.54,373,7002,594.50
2024-08-192,509.52,5892,495.52,5653,525,2002,565
2024-08-162,5082,564.52,4922,5443,922,4002,544
2024-08-152,482.52,510.52,4662,489.53,676,2002,489.50
2024-08-142,5042,5302,480.52,499.53,894,0002,499.50
2024-08-132,4922,506.52,411.52,4876,648,5002,487
2024-08-092,358.52,435.52,346.52,3926,767,2002,392
2024-08-082,311.52,3822,247.52,358.59,851,5002,358.50
2024-08-072,2842,465.52,2562,4247,264,7002,424
2024-08-062,304.52,3822,2492,3277,749,9002,327
2024-08-052,3392,3822,156.52,1878,159,7002,187
2024-08-022,4732,492.52,376.52,3896,468,1002,389
2024-08-012,583.52,600.52,512.52,554.55,483,3002,554.50
2024-07-312,560.52,6192,544.52,6043,760,2002,604
2024-07-302,6072,6372,5992,610.53,097,9002,610.50
2024-07-292,6192,6572,5902,621.53,133,4002,621.50
2024-07-262,573.52,625.52,5652,5763,629,8002,576
2024-07-252,535.52,613.52,530.52,5824,316,0002,582
2024-07-242,576.52,6192,5652,569.52,412,4002,569.50
2024-07-232,6322,6552,577.52,5882,845,8002,588
2024-07-222,6942,6952,632.52,654.52,201,6002,654.50
2024-07-192,6842,708.52,6622,6992,849,3002,699
2024-07-182,682.52,7172,6812,714.53,622,5002,714.50
2024-07-172,6462,702.52,6412,682.53,724,4002,682.50
2024-07-162,623.52,658.52,610.52,622.52,919,2002,622.50
2024-07-122,678.52,702.52,6502,6504,330,0002,650
2024-07-112,7152,7292,696.52,698.53,452,9002,698.50
2024-07-102,6732,6992,652.52,689.53,659,3002,689.50
2024-07-092,615.52,690.52,606.52,681.54,408,4002,681.50
2024-07-082,6272,6492,6192,627.53,129,9002,627.50
2024-07-052,6072,613.52,5802,608.52,324,4002,608.50
2024-07-042,5702,6272,5702,6152,831,8002,615
2024-07-032,5352,5942,520.52,565.53,948,4002,565.50
2024-07-022,5282,5442,5022,528.53,589,3002,528.50
2024-07-012,6022,609.52,527.52,542.53,459,9002,542.50
2024-06-282,5762,6022,564.52,593.53,391,3002,593.50
2024-06-272,578.52,604.52,562.52,596.52,872,6002,596.50
2024-06-262,581.52,611.52,5512,5953,377,2002,595
2024-06-252,5752,584.52,540.52,5792,619,1002,579
2024-06-242,524.52,595.52,5062,579.53,550,2002,579.50
2024-06-212,5302,5662,501.52,5187,183,2002,518
2024-06-202,530.52,5672,5102,5512,918,6002,551
2024-06-192,6502,6502,531.52,5643,853,9002,564
2024-06-182,620.52,644.52,6052,6373,096,2002,637
2024-06-172,643.52,6552,581.52,6004,255,3002,600
2024-06-142,6822,7022,659.52,692.57,578,9002,692.50
2024-06-132,7102,7132,6712,6734,063,0002,673
2024-06-122,6502,6762,6342,6704,537,4002,670
2024-06-112,681.52,7092,670.52,689.53,597,7002,689.50
2024-06-102,6852,694.52,6282,666.53,547,7002,666.50
2024-06-072,611.52,649.52,6102,643.53,910,7002,643.50
2024-06-062,645.52,654.52,588.52,6185,295,2002,618
2024-06-052,5562,5862,5352,5756,072,0002,575
2024-06-042,505.52,524.52,4952,5123,697,9002,512
2024-06-032,4952,5152,451.52,496.53,858,8002,496.50
2024-05-312,4682,4782,4352,473.57,369,4002,473.50
2024-05-302,4522,4552,396.52,443.57,271,0002,443.50
2024-05-292,474.52,5112,4462,461.53,357,0002,461.50
2024-05-282,5002,5192,468.52,479.53,261,1002,479.50
2024-05-272,540.52,544.52,504.52,528.52,360,8002,528.50
2024-05-242,505.52,5542,500.52,5452,509,0002,545
2024-05-232,575.52,593.52,545.52,555.53,610,2002,555.50
2024-05-222,564.52,6032,5302,538.53,436,0002,538.50
2024-05-212,574.52,6012,5362,543.53,760,2002,543.50
2024-05-202,5282,5562,5072,5533,761,5002,553
2024-05-172,5062,541.52,4972,541.55,201,6002,541.50
2024-05-162,4862,5032,448.52,485.54,127,0002,485.50
2024-05-152,5062,5222,4732,475.53,302,2002,475.50
2024-05-142,5602,567.52,4892,5068,856,3002,506
2024-05-132,4582,5102,3882,51010,358,9002,510
2024-05-102,2822,3192,2652,2893,890,7002,289
2024-05-092,2432,2922,2192,2822,547,7002,282
2024-05-082,2782,2912,2482,257.53,379,3002,257.50
2024-05-072,3062,369.52,268.52,2844,473,8002,284
2024-05-022,191.52,2562,1902,2563,880,4002,256
2024-05-012,181.52,2272,1772,1912,526,8002,191
2024-04-302,195.52,222.52,183.52,200.52,925,3002,200.50
2024-04-262,1572,187.52,1302,174.53,099,2002,174.50
2024-04-252,228.52,2302,1792,1872,890,3002,187
2024-04-242,1902,228.52,1742,227.52,774,7002,227.50
2024-04-232,2042,208.52,161.52,1742,493,4002,174
2024-04-222,146.52,1842,125.52,1714,617,3002,171
2024-04-192,1662,1772,0832,096.510,478,8002,096.50
2024-04-182,200.52,241.52,1862,210.53,061,4002,210.50
2024-04-172,2432,246.52,188.52,204.53,230,1002,204.50
2024-04-162,2522,2932,2322,2405,759,9002,240
2024-04-152,1552,1912,150.52,188.53,154,3002,188.50
2024-04-122,174.52,179.52,1502,159.54,092,7002,159.50
2024-04-112,142.52,176.52,1382,1592,608,8002,159
2024-04-102,126.52,1892,125.52,1663,443,2002,166
2024-04-092,140.52,1482,1162,1482,701,0002,148
2024-04-082,142.52,1652,1182,1522,174,4002,152
2024-04-052,1312,1382,1062,1302,514,0002,130
2024-04-042,1612,1832,1332,1382,904,5002,138
2024-04-032,0952,1382,0502,1224,446,7002,122
2024-04-022,1902,1902,138.52,1413,402,9002,141
2024-04-012,2172,232.52,1602,1852,796,2002,185
2024-03-292,216.52,2432,1962,212.55,812,1002,212.50
2024-03-282,1672,1892,1612,173.58,323,7002,173.50
2024-03-272,164.52,202.52,146.52,1854,364,1002,185
2024-03-262,1432,1602,114.52,151.53,804,9002,151.50
2024-03-252,2142,2152,149.52,160.53,982,1002,160.50
2024-03-222,2482,2522,2182,224.54,283,0002,224.50
2024-03-212,2102,2552,2062,2504,995,6002,250
2024-03-192,1652,1942,1542,1943,154,6002,194
2024-03-182,1302,187.52,125.52,1773,568,0002,177
2024-03-152,1002,1252,074.52,115.58,113,4002,115.50
2024-03-142,1102,137.52,0982,1004,146,1002,100
2024-03-132,1602,169.52,1072,1263,720,2002,126
2024-03-122,1882,2122,154.52,1663,803,6002,166
2024-03-112,182.52,197.52,1432,195.55,873,8002,195.50
2024-03-082,1322,150.52,105.52,1416,210,0002,141
2024-03-072,1702,1832,139.52,139.53,637,7002,139.50
2024-03-062,1192,163.52,1082,153.54,857,5002,153.50
2024-03-052,1762,195.52,135.52,148.54,378,2002,148.50
2024-03-042,185.52,3042,177.52,1918,118,3002,191
2024-03-012,1122,1352,1052,1274,082,1002,127
2024-02-292,126.52,148.52,1162,1325,424,1002,132
2024-02-282,1562,180.52,1412,173.52,994,1002,173.50
2024-02-272,2202,244.52,161.52,178.53,851,7002,178.50
2024-02-262,212.52,246.52,201.52,2405,004,7002,240
2024-02-222,1842,2012,1582,192.53,957,3002,192.50
2024-02-212,161.52,2112,1552,2014,291,6002,201
2024-02-202,1542,1742,1462,1705,051,2002,170
2024-02-192,181.52,199.52,141.52,1953,136,3002,195
2024-02-162,0712,1862,0712,1657,047,5002,165
2024-02-151,9502,058.51,935.52,0559,819,8002,055
2024-02-142,1002,1402,0852,1005,203,2002,100
2024-02-132,1002,153.52,076.52,1336,765,3002,133
2024-02-092,1812,229.52,1802,1883,867,2002,188
2024-02-082,1462,210.52,122.52,1825,093,9002,182
2024-02-072,142.52,1482,1052,1455,342,0002,145
2024-02-062,170.52,188.52,1502,1504,082,0002,150
2024-02-052,1702,2022,1702,1742,126,6002,174
2024-02-022,184.52,2032,1632,1632,355,3002,163
2024-02-012,1902,216.52,165.52,165.53,660,4002,165.50
2024-01-312,145.52,2002,140.52,2004,247,6002,200
2024-01-302,1722,185.52,1422,1492,490,6002,149
2024-01-292,179.52,192.52,1632,1732,995,2002,173
2024-01-262,2002,2112,1532,169.53,072,0002,169.50
2024-01-252,201.52,2152,1742,196.53,713,1002,196.50
2024-01-242,2232,2502,1862,2075,727,8002,207
2024-01-232,2452,2842,2422,2543,889,8002,254
2024-01-222,2552,2752,234.52,236.54,304,3002,236.50
2024-01-192,276.52,289.52,2382,2554,057,0002,255
2024-01-182,215.52,240.52,2072,2302,844,0002,230
2024-01-172,2732,2882,2222,223.53,925,4002,223.50
2024-01-162,259.52,275.52,232.52,2383,336,3002,238
2024-01-152,2332,261.52,209.52,260.54,301,9002,260.50
2024-01-122,217.52,217.52,1762,216.56,371,7002,216.50
2024-01-112,1982,2232,162.52,167.55,456,9002,167.50
2024-01-102,0992,186.52,0952,1766,951,5002,176
2024-01-092,0552,081.52,0532,0594,015,8002,059
2024-01-052,0492,0682,0252,030.54,378,6002,030.50
2024-01-042,0102,028.51,9812,022.55,282,4002,022.50

分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株