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 |
---|---|---|---|---|---|---|
2024-04-25 | 2,228.5 | 2,230 | 2,179 | 2,187 | 2,890,300 | 2,187 |
2024-04-24 | 2,190 | 2,228.5 | 2,174 | 2,227.5 | 2,774,700 | 2,227.50 |
2024-04-23 | 2,204 | 2,208.5 | 2,161.5 | 2,174 | 2,493,400 | 2,174 |
2024-04-22 | 2,146.5 | 2,184 | 2,125.5 | 2,171 | 4,617,300 | 2,171 |
2024-04-19 | 2,166 | 2,177 | 2,083 | 2,096.5 | 10,478,800 | 2,096.50 |
2024-04-18 | 2,200.5 | 2,241.5 | 2,186 | 2,210.5 | 3,061,400 | 2,210.50 |
2024-04-17 | 2,243 | 2,246.5 | 2,188.5 | 2,204.5 | 3,230,100 | 2,204.50 |
2024-04-16 | 2,252 | 2,293 | 2,232 | 2,240 | 5,759,900 | 2,240 |
2024-04-15 | 2,155 | 2,191 | 2,150.5 | 2,188.5 | 3,154,300 | 2,188.50 |
2024-04-12 | 2,174.5 | 2,179.5 | 2,150 | 2,159.5 | 4,092,700 | 2,159.50 |
2024-04-11 | 2,142.5 | 2,176.5 | 2,138 | 2,159 | 2,608,800 | 2,159 |
2024-04-10 | 2,126.5 | 2,189 | 2,125.5 | 2,166 | 3,443,200 | 2,166 |
2024-04-09 | 2,140.5 | 2,148 | 2,116 | 2,148 | 2,701,000 | 2,148 |
2024-04-08 | 2,142.5 | 2,165 | 2,118 | 2,152 | 2,174,400 | 2,152 |
2024-04-05 | 2,131 | 2,138 | 2,106 | 2,130 | 2,514,000 | 2,130 |
2024-04-04 | 2,161 | 2,183 | 2,133 | 2,138 | 2,904,500 | 2,138 |
2024-04-03 | 2,095 | 2,138 | 2,050 | 2,122 | 4,446,700 | 2,122 |
2024-04-02 | 2,190 | 2,190 | 2,138.5 | 2,141 | 3,402,900 | 2,141 |
2024-04-01 | 2,217 | 2,232.5 | 2,160 | 2,185 | 2,796,200 | 2,185 |
2024-03-29 | 2,216.5 | 2,243 | 2,196 | 2,212.5 | 5,812,100 | 2,212.50 |
2024-03-28 | 2,167 | 2,189 | 2,161 | 2,173.5 | 8,323,700 | 2,173.50 |
2024-03-27 | 2,164.5 | 2,202.5 | 2,146.5 | 2,185 | 4,364,100 | 2,185 |
2024-03-26 | 2,143 | 2,160 | 2,114.5 | 2,151.5 | 3,804,900 | 2,151.50 |
2024-03-25 | 2,214 | 2,215 | 2,149.5 | 2,160.5 | 3,982,100 | 2,160.50 |
2024-03-22 | 2,248 | 2,252 | 2,218 | 2,224.5 | 4,283,000 | 2,224.50 |
2024-03-21 | 2,210 | 2,255 | 2,206 | 2,250 | 4,995,600 | 2,250 |
2024-03-19 | 2,165 | 2,194 | 2,154 | 2,194 | 3,154,600 | 2,194 |
2024-03-18 | 2,130 | 2,187.5 | 2,125.5 | 2,177 | 3,568,000 | 2,177 |
2024-03-15 | 2,100 | 2,125 | 2,074.5 | 2,115.5 | 8,113,400 | 2,115.50 |
2024-03-14 | 2,110 | 2,137.5 | 2,098 | 2,100 | 4,146,100 | 2,100 |
2024-03-13 | 2,160 | 2,169.5 | 2,107 | 2,126 | 3,720,200 | 2,126 |
2024-03-12 | 2,188 | 2,212 | 2,154.5 | 2,166 | 3,803,600 | 2,166 |
2024-03-11 | 2,182.5 | 2,197.5 | 2,143 | 2,195.5 | 5,873,800 | 2,195.50 |
2024-03-08 | 2,132 | 2,150.5 | 2,105.5 | 2,141 | 6,210,000 | 2,141 |
2024-03-07 | 2,170 | 2,183 | 2,139.5 | 2,139.5 | 3,637,700 | 2,139.50 |
2024-03-06 | 2,119 | 2,163.5 | 2,108 | 2,153.5 | 4,857,500 | 2,153.50 |
2024-03-05 | 2,176 | 2,195.5 | 2,135.5 | 2,148.5 | 4,378,200 | 2,148.50 |
2024-03-04 | 2,185.5 | 2,304 | 2,177.5 | 2,191 | 8,118,300 | 2,191 |
2024-03-01 | 2,112 | 2,135 | 2,105 | 2,127 | 4,082,100 | 2,127 |
2024-02-29 | 2,126.5 | 2,148.5 | 2,116 | 2,132 | 5,424,100 | 2,132 |
2024-02-28 | 2,156 | 2,180.5 | 2,141 | 2,173.5 | 2,994,100 | 2,173.50 |
2024-02-27 | 2,220 | 2,244.5 | 2,161.5 | 2,178.5 | 3,851,700 | 2,178.50 |
2024-02-26 | 2,212.5 | 2,246.5 | 2,201.5 | 2,240 | 5,004,700 | 2,240 |
2024-02-22 | 2,184 | 2,201 | 2,158 | 2,192.5 | 3,957,300 | 2,192.50 |
2024-02-21 | 2,161.5 | 2,211 | 2,155 | 2,201 | 4,291,600 | 2,201 |
2024-02-20 | 2,154 | 2,174 | 2,146 | 2,170 | 5,051,200 | 2,170 |
2024-02-19 | 2,181.5 | 2,199.5 | 2,141.5 | 2,195 | 3,136,300 | 2,195 |
2024-02-16 | 2,071 | 2,186 | 2,071 | 2,165 | 7,047,500 | 2,165 |
2024-02-15 | 1,950 | 2,058.5 | 1,935.5 | 2,055 | 9,819,800 | 2,055 |
2024-02-14 | 2,100 | 2,140 | 2,085 | 2,100 | 5,203,200 | 2,100 |
2024-02-13 | 2,100 | 2,153.5 | 2,076.5 | 2,133 | 6,765,300 | 2,133 |
2024-02-09 | 2,181 | 2,229.5 | 2,180 | 2,188 | 3,867,200 | 2,188 |
2024-02-08 | 2,146 | 2,210.5 | 2,122.5 | 2,182 | 5,093,900 | 2,182 |
2024-02-07 | 2,142.5 | 2,148 | 2,105 | 2,145 | 5,342,000 | 2,145 |
2024-02-06 | 2,170.5 | 2,188.5 | 2,150 | 2,150 | 4,082,000 | 2,150 |
2024-02-05 | 2,170 | 2,202 | 2,170 | 2,174 | 2,126,600 | 2,174 |
2024-02-02 | 2,184.5 | 2,203 | 2,163 | 2,163 | 2,355,300 | 2,163 |
2024-02-01 | 2,190 | 2,216.5 | 2,165.5 | 2,165.5 | 3,660,400 | 2,165.50 |
2024-01-31 | 2,145.5 | 2,200 | 2,140.5 | 2,200 | 4,247,600 | 2,200 |
2024-01-30 | 2,172 | 2,185.5 | 2,142 | 2,149 | 2,490,600 | 2,149 |
2024-01-29 | 2,179.5 | 2,192.5 | 2,163 | 2,173 | 2,995,200 | 2,173 |
2024-01-26 | 2,200 | 2,211 | 2,153 | 2,169.5 | 3,072,000 | 2,169.50 |
2024-01-25 | 2,201.5 | 2,215 | 2,174 | 2,196.5 | 3,713,100 | 2,196.50 |
2024-01-24 | 2,223 | 2,250 | 2,186 | 2,207 | 5,727,800 | 2,207 |
2024-01-23 | 2,245 | 2,284 | 2,242 | 2,254 | 3,889,800 | 2,254 |
2024-01-22 | 2,255 | 2,275 | 2,234.5 | 2,236.5 | 4,304,300 | 2,236.50 |
2024-01-19 | 2,276.5 | 2,289.5 | 2,238 | 2,255 | 4,057,000 | 2,255 |
2024-01-18 | 2,215.5 | 2,240.5 | 2,207 | 2,230 | 2,844,000 | 2,230 |
2024-01-17 | 2,273 | 2,288 | 2,222 | 2,223.5 | 3,925,400 | 2,223.50 |
2024-01-16 | 2,259.5 | 2,275.5 | 2,232.5 | 2,238 | 3,336,300 | 2,238 |
2024-01-15 | 2,233 | 2,261.5 | 2,209.5 | 2,260.5 | 4,301,900 | 2,260.50 |
2024-01-12 | 2,217.5 | 2,217.5 | 2,176 | 2,216.5 | 6,371,700 | 2,216.50 |
2024-01-11 | 2,198 | 2,223 | 2,162.5 | 2,167.5 | 5,456,900 | 2,167.50 |
2024-01-10 | 2,099 | 2,186.5 | 2,095 | 2,176 | 6,951,500 | 2,176 |
2024-01-09 | 2,055 | 2,081.5 | 2,053 | 2,059 | 4,015,800 | 2,059 |
2024-01-05 | 2,049 | 2,068 | 2,025 | 2,030.5 | 4,378,600 | 2,030.50 |
2024-01-04 | 2,010 | 2,028.5 | 1,981 | 2,022.5 | 5,282,400 | 2,022.50 |
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