1. HOME >
  2. 株価時系列 >
  3. 7733

7733 オリンパス(株) 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
2023-06-022,159.52,2132,150.52,2116,742,2002,211
2023-06-012,1412,1482,1222,146.55,045,0002,146.50
2023-05-312,1762,178.52,1002,117.512,627,1002,117.50
2023-05-302,1652,2012,1332,2007,161,0002,200
2023-05-292,1762,1792,140.52,1576,242,8002,157
2023-05-262,1472,1482,118.52,1306,904,1002,130
2023-05-252,1802,186.52,150.52,150.57,195,0002,150.50
2023-05-242,2152,2282,200.52,200.54,617,2002,200.50
2023-05-232,313.52,313.52,2342,2409,127,9002,240
2023-05-222,2932,3252,274.52,300.56,684,8002,300.50
2023-05-192,1972,2942,1942,28412,750,0002,284
2023-05-182,1342,197.52,1212,181.512,021,8002,181.50
2023-05-172,2062,215.52,1362,140.513,502,6002,140.50
2023-05-162,2992,307.52,2172,21711,901,5002,217
2023-05-152,2402,2852,1802,27318,953,0002,273
2023-05-122,4752,478.52,4112,4387,646,3002,438
2023-05-112,4242,4452,3782,3813,986,0002,381
2023-05-102,4432,4452,401.52,4285,616,8002,428
2023-05-092,4262,482.52,420.52,461.56,374,2002,461.50
2023-05-082,4502,4612,4152,4267,702,7002,426
2023-05-022,4072,4472,377.52,442.57,402,5002,442.50
2023-05-012,3822,418.52,3812,398.54,086,8002,398.50
2023-04-282,3732,3822,3292,367.56,309,9002,367.50
2023-04-272,3302,3542,3142,3397,473,2002,339
2023-04-262,403.52,4122,3582,359.54,634,2002,359.50
2023-04-252,4512,4542,4182,4204,125,5002,420
2023-04-242,4572,460.52,427.52,4493,933,8002,449
2023-04-212,4372,4422,4092,4234,700,4002,423
2023-04-202,4562,481.52,4442,450.54,669,7002,450.50
2023-04-192,5122,5162,4372,4515,313,8002,451
2023-04-182,5132,5322,487.52,517.53,856,1002,517.50
2023-04-172,4532,484.52,447.52,477.53,126,9002,477.50
2023-04-142,4472,4552,4252,435.55,513,1002,435.50
2023-04-132,4442,4612,437.52,443.54,047,5002,443.50
2023-04-122,510.52,5122,4612,469.53,531,3002,469.50
2023-04-112,4802,5102,4722,498.54,134,4002,498.50
2023-04-102,456.52,482.52,4422,4673,232,4002,467
2023-04-072,4502,453.52,4222,433.52,323,5002,433.50
2023-04-062,4402,4432,4172,4304,463,4002,430
2023-04-052,426.52,4682,4212,446.57,762,6002,446.50
2023-04-042,3672,4182,360.52,4114,309,7002,411
2023-04-032,351.52,391.52,343.52,3703,873,8002,370
2023-03-312,3102,3312,3042,318.54,873,8002,318.50
2023-03-302,2572,296.52,2552,2784,090,5002,278
2023-03-292,228.52,2632,2182,2624,248,7002,262
2023-03-282,2512,2552,215.52,2253,616,1002,225
2023-03-272,2402,264.52,229.52,2553,061,4002,255
2023-03-242,2232,238.52,210.52,2343,767,6002,234
2023-03-232,243.52,2472,223.52,2403,472,2002,240
2023-03-222,3132,321.52,261.52,267.54,813,2002,267.50
2023-03-202,290.52,3172,272.52,275.53,795,1002,275.50
2023-03-172,2832,292.52,262.52,288.54,990,4002,288.50
2023-03-162,2312,248.52,1952,2484,665,7002,248
2023-03-152,312.52,3222,281.52,2923,470,8002,292
2023-03-142,3342,335.52,299.52,3124,065,2002,312
2023-03-132,3722,3762,3452,356.52,843,3002,356.50
2023-03-102,395.52,402.52,377.52,387.57,090,7002,387.50
2023-03-092,4502,474.52,4422,445.54,249,5002,445.50
2023-03-082,3982,4482,390.52,4414,784,1002,441
2023-03-072,3632,395.52,3612,3903,348,4002,390
2023-03-062,3602,3822,351.52,3703,401,2002,370
2023-03-032,3012,336.52,2902,3304,920,7002,330
2023-03-022,2832,287.52,2692,2874,228,3002,287
2023-03-012,278.52,2852,2582,266.53,088,7002,266.50
2023-02-282,311.52,3122,285.52,2943,578,4002,294
2023-02-272,2772,305.52,2702,2983,368,8002,298
2023-02-242,2622,2802,245.52,2773,393,2002,277
2023-02-222,2752,281.52,2422,2644,190,1002,264
2023-02-212,295.52,318.52,284.52,302.53,419,2002,302.50
2023-02-202,258.52,299.52,2472,2954,388,5002,295
2023-02-172,3142,3292,2972,301.55,114,5002,301.50
2023-02-162,3602,377.52,341.52,3423,549,9002,342
2023-02-152,3992,3992,3392,349.53,713,8002,349.50
2023-02-142,4012,4122,347.52,3716,156,4002,371
2023-02-132,4302,436.52,337.52,391.58,165,1002,391.50
2023-02-102,457.52,482.52,4252,446.56,634,4002,446.50
2023-02-092,4702,4852,457.52,461.54,305,3002,461.50
2023-02-082,4962,501.52,4722,4903,293,9002,490
2023-02-072,4962,5032,4782,4993,219,2002,499
2023-02-062,5152,5152,478.52,485.53,444,3002,485.50
2023-02-032,5002,503.52,4562,4715,581,2002,471
2023-02-022,454.52,494.52,442.52,4826,919,7002,482
2023-02-012,4702,5012,4332,4395,634,4002,439
2023-01-312,4252,4472,416.52,428.55,343,9002,428.50
2023-01-302,4002,412.52,3772,386.54,256,0002,386.50
2023-01-272,4342,4432,402.52,404.56,444,1002,404.50
2023-01-262,4412,489.52,4412,4576,812,0002,457
2023-01-252,3872,447.52,376.52,4186,458,6002,418
2023-01-242,347.52,3962,306.52,387.510,661,2002,387.50
2023-01-232,361.52,3772,336.52,3776,163,1002,377
2023-01-202,3912,3992,364.52,3804,593,3002,380
2023-01-192,3702,3942,3432,3854,435,1002,385
2023-01-182,3502,4512,3402,441.54,816,7002,441.50
2023-01-172,337.52,3442,3172,330.53,024,3002,330.50
2023-01-162,3032,333.52,276.52,320.55,606,5002,320.50
2023-01-132,3502,3772,335.52,349.56,026,8002,349.50
2023-01-122,4002,4022,3452,357.56,119,9002,357.50
2023-01-112,3782,4222,3782,4066,456,3002,406
2023-01-102,381.52,4242,377.52,423.55,725,9002,423.50
2023-01-062,334.52,393.52,3202,388.55,219,9002,388.50
2023-01-052,3442,3712,329.52,3714,324,0002,371
2023-01-042,3462,3462,307.52,3184,151,9002,318

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