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 |
---|---|---|---|---|---|---|
2025-02-13 | 2,237.5 | 2,303.5 | 2,236.5 | 2,287 | 3,874,100 | 2,287 |
2025-02-12 | 2,228 | 2,245.5 | 2,198.5 | 2,219.5 | 5,253,500 | 2,219.50 |
2025-02-10 | 2,232.5 | 2,235 | 2,213 | 2,224 | 1,803,400 | 2,224 |
2025-02-07 | 2,299.5 | 2,299.5 | 2,245.5 | 2,250.5 | 2,478,100 | 2,250.50 |
2025-02-06 | 2,264 | 2,313 | 2,253.5 | 2,296.5 | 3,940,700 | 2,296.50 |
2025-02-05 | 2,263.5 | 2,275 | 2,240.5 | 2,242 | 2,629,400 | 2,242 |
2025-02-04 | 2,281.5 | 2,283.5 | 2,233.5 | 2,252.5 | 2,818,200 | 2,252.50 |
2025-02-03 | 2,271.5 | 2,302.5 | 2,250 | 2,265 | 4,989,900 | 2,265 |
2025-01-31 | 2,378 | 2,384 | 2,346 | 2,367 | 2,663,200 | 2,367 |
2025-01-30 | 2,371 | 2,386 | 2,358.5 | 2,383.5 | 1,974,700 | 2,383.50 |
2025-01-29 | 2,370 | 2,396 | 2,354 | 2,394 | 2,425,900 | 2,394 |
2025-01-28 | 2,362.5 | 2,387 | 2,338 | 2,375.5 | 2,427,600 | 2,375.50 |
2025-01-27 | 2,346.5 | 2,378.5 | 2,333 | 2,367 | 3,155,200 | 2,367 |
2025-01-24 | 2,301 | 2,343.5 | 2,299.5 | 2,308.5 | 2,621,300 | 2,308.50 |
2025-01-23 | 2,292.5 | 2,319.5 | 2,281 | 2,308.5 | 3,329,800 | 2,308.50 |
2025-01-22 | 2,315 | 2,317.5 | 2,283 | 2,295 | 4,483,800 | 2,295 |
2025-01-21 | 2,318 | 2,321 | 2,287.5 | 2,299.5 | 1,870,400 | 2,299.50 |
2025-01-20 | 2,309 | 2,327 | 2,300 | 2,311.5 | 2,011,800 | 2,311.50 |
2025-01-17 | 2,288 | 2,295 | 2,252 | 2,290 | 2,704,900 | 2,290 |
2025-01-16 | 2,352 | 2,364.5 | 2,296 | 2,300 | 3,152,200 | 2,300 |
2025-01-15 | 2,368 | 2,380 | 2,320.5 | 2,356.5 | 3,103,000 | 2,356.50 |
2025-01-14 | 2,341 | 2,349.5 | 2,314 | 2,344 | 3,368,400 | 2,344 |
2025-01-10 | 2,333 | 2,353.5 | 2,314.5 | 2,318 | 3,677,400 | 2,318 |
2025-01-09 | 2,385 | 2,389.5 | 2,329.5 | 2,343.5 | 3,051,500 | 2,343.50 |
2025-01-08 | 2,378.5 | 2,415 | 2,336.5 | 2,404.5 | 4,229,700 | 2,404.50 |
2025-01-07 | 2,321.5 | 2,349 | 2,319 | 2,344 | 2,390,100 | 2,344 |
2025-01-06 | 2,350 | 2,361 | 2,304 | 2,315 | 3,154,800 | 2,315 |
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