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
2025-02-132,237.52,303.52,236.52,2873,874,1002,287
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