1. HOME >
  2. 株価時系列 >
  3. 7733

7733 オリンパス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-041,8531,8841,824.51,8437,519,2001,843
2025-04-031,8491,872.51,8291,8535,862,9001,853
2025-04-021,9251,9291,900.51,9143,056,4001,914
2025-04-011,9321,9361,897.51,9255,338,3001,925
2025-03-311,9781,994.51,947.51,947.54,678,2001,947.50
2025-03-281,997.52,0221,997.52,011.53,992,0002,011.50
2025-03-272,0002,018.51,9982,0183,853,6002,018
2025-03-262,030.52,0512,016.52,020.54,356,6002,020.50
2025-03-251,9932,042.51,9902,031.54,221,4002,031.50
2025-03-241,9501,9871,941.51,968.53,059,5001,968.50
2025-03-211,9541,9641,9311,9509,230,0001,950
2025-03-191,9822,0071,967.52,0003,726,3002,000
2025-03-182,005.52,009.51,9871,997.54,274,9001,997.50
2025-03-172,014.52,019.51,990.51,990.53,438,0001,990.50
2025-03-141,9802,006.51,966.51,997.57,714,5001,997.50
2025-03-132,0352,0371,996.52,0113,774,8002,011
2025-03-122,035.52,0592,011.52,033.54,664,0002,033.50
2025-03-111,9982,014.51,966.52,013.54,522,7002,013.50
2025-03-101,9672,035.51,965.52,0253,433,4002,025
2025-03-071,9701,971.51,944.51,9655,350,2001,965
2025-03-062,0142,0322,0072,0174,854,4002,017
2025-03-052,052.52,0572,0032,005.54,593,9002,005.50
2025-03-042,1172,155.52,061.52,066.56,254,8002,066.50
2025-03-032,0552,066.52,0322,066.53,478,1002,066.50
2025-02-282,0652,0732,0382,04710,118,5002,047
2025-02-272,0872,091.52,065.52,091.58,763,4002,091.50
2025-02-262,077.52,0912,051.52,0905,416,8002,090
2025-02-252,0132,122.52,0132,0788,144,6002,078
2025-02-212,025.52,0572,0022,0495,093,4002,049
2025-02-201,9902,0091,9902,0013,412,5002,001
2025-02-192,0562,0561,996.52,010.54,619,7002,010.50
2025-02-182,0632,0802,0332,057.54,723,6002,057.50
2025-02-172,0252,056.51,9722,05411,380,2002,054
2025-02-142,316.52,351.52,258.52,2755,562,6002,275
2025-02-132,237.52,303.52,236.52,2873,874,1002,287
2025-02-122,2282,245.52,198.52,219.55,253,5002,219.50
2025-02-102,232.52,2352,2132,2241,803,4002,224
2025-02-072,299.52,299.52,245.52,250.52,478,1002,250.50
2025-02-062,2642,3132,253.52,296.53,940,7002,296.50
2025-02-052,263.52,2752,240.52,2422,629,4002,242
2025-02-042,281.52,283.52,233.52,252.52,818,2002,252.50
2025-02-032,271.52,302.52,2502,2654,989,9002,265
2025-01-312,3782,3842,3462,3672,663,2002,367
2025-01-302,3712,3862,358.52,383.51,974,7002,383.50
2025-01-292,3702,3962,3542,3942,425,9002,394
2025-01-282,362.52,3872,3382,375.52,427,6002,375.50
2025-01-272,346.52,378.52,3332,3673,155,2002,367
2025-01-242,3012,343.52,299.52,308.52,621,3002,308.50
2025-01-232,292.52,319.52,2812,308.53,329,8002,308.50
2025-01-222,3152,317.52,2832,2954,483,8002,295
2025-01-212,3182,3212,287.52,299.51,870,4002,299.50
2025-01-202,3092,3272,3002,311.52,011,8002,311.50
2025-01-172,2882,2952,2522,2902,704,9002,290
2025-01-162,3522,364.52,2962,3003,152,2002,300
2025-01-152,3682,3802,320.52,356.53,103,0002,356.50
2025-01-142,3412,349.52,3142,3443,368,4002,344
2025-01-102,3332,353.52,314.52,3183,677,4002,318
2025-01-092,3852,389.52,329.52,343.53,051,5002,343.50
2025-01-082,378.52,4152,336.52,404.54,229,7002,404.50
2025-01-072,321.52,3492,3192,3442,390,1002,344
2025-01-062,3502,3612,3042,3153,154,8002,315

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