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
2024-03-012,1122,1352,1052,1274,082,1002,127
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