1. HOME >
  2. 株価時系列 >
  3. 7733 >
  4. 2023年

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
2023-12-292,030.52,045.52,0242,040.52,600,3002,040.50
2023-12-282,0352,041.52,022.52,036.51,715,2002,036.50
2023-12-272,031.52,066.52,0272,0563,446,4002,056
2023-12-262,0342,0462,0262,0262,227,4002,026
2023-12-252,0902,0992,0192,021.52,313,7002,021.50
2023-12-222,077.52,093.52,0712,073.54,427,7002,073.50
2023-12-212,083.52,102.52,0632,068.54,074,6002,068.50
2023-12-202,1362,1692,121.52,121.54,519,5002,121.50
2023-12-192,087.52,1292,0762,120.52,810,4002,120.50
2023-12-182,0502,099.52,044.52,0824,565,1002,082
2023-12-152,0962,1152,0952,1105,607,3002,110
2023-12-142,1112,1212,0832,1084,356,5002,108
2023-12-132,1222,145.52,1222,137.52,619,0002,137.50
2023-12-122,1192,138.52,1082,121.54,019,8002,121.50
2023-12-112,1082,130.52,0952,112.52,968,9002,112.50
2023-12-082,089.52,091.52,0602,091.56,462,2002,091.50
2023-12-072,1392,1502,1012,114.54,423,4002,114.50
2023-12-062,1192,1622,1142,155.54,174,6002,155.50
2023-12-052,1402,1602,0852,085.54,090,7002,085.50
2023-12-042,1742,177.52,146.52,1563,776,6002,156
2023-12-012,1942,2122,1842,1934,830,4002,193
2023-11-302,1702,173.52,1322,1669,588,7002,166
2023-11-292,2032,2212,198.52,201.53,971,0002,201.50
2023-11-282,2382,239.52,1912,2243,675,6002,224
2023-11-272,2352,261.52,230.52,2424,516,4002,242
2023-11-242,2002,230.52,195.52,227.54,297,8002,227.50
2023-11-222,1952,216.52,1832,2114,320,7002,211
2023-11-212,178.52,195.52,1642,195.54,460,2002,195.50
2023-11-202,194.52,206.52,1722,178.55,570,2002,178.50
2023-11-172,1502,191.52,1452,188.55,672,8002,188.50
2023-11-162,1192,154.52,1192,1425,954,9002,142
2023-11-152,0932,1202,0632,1199,024,8002,119
2023-11-142,099.52,106.52,072.52,0815,945,3002,081
2023-11-132,0442,1142,040.52,0786,374,1002,078
2023-11-101,9632,0601,962.52,044.511,174,2002,044.50
2023-11-092,031.52,0872,0222,0865,188,0002,086
2023-11-082,0552,064.52,0172,040.54,270,4002,040.50
2023-11-072,064.52,0832,054.52,062.54,561,3002,062.50
2023-11-062,0722,088.52,0462,073.55,861,8002,073.50
2023-11-022,0602,0672,0282,032.54,756,8002,032.50
2023-11-012,036.52,044.52,0162,041.56,175,0002,041.50
2023-10-311,954.52,011.51,9471,9996,579,5001,999
2023-10-301,9501,9691,934.51,948.55,926,2001,948.50
2023-10-271,9381,9901,9341,983.55,097,6001,983.50
2023-10-261,917.51,940.51,915.51,931.55,181,7001,931.50
2023-10-251,914.51,9421,9131,926.53,666,2001,926.50
2023-10-241,926.51,932.51,897.51,9153,815,7001,915
2023-10-231,9391,947.51,893.51,9147,055,2001,914
2023-10-201,933.51,992.51,9251,965.56,112,2001,965.50
2023-10-191,924.51,952.51,906.51,943.55,144,1001,943.50
2023-10-181,9561,9801,951.51,964.55,669,6001,964.50
2023-10-171,953.51,9591,9371,9537,062,3001,953
2023-10-161,943.51,9561,9221,934.56,758,5001,934.50
2023-10-131,9401,9561,925.51,952.58,087,1001,952.50
2023-10-121,9701,9841,951.51,9706,769,4001,970
2023-10-111,990.52,0091,977.51,9886,112,5001,988
2023-10-101,9501,975.51,946.51,969.55,272,3001,969.50
2023-10-061,9291,949.51,9251,9394,119,0001,939
2023-10-051,894.51,9331,8821,9295,082,7001,929
2023-10-041,8761,933.51,875.51,905.57,060,7001,905.50
2023-10-031,942.51,942.51,8871,895.56,741,3001,895.50
2023-10-021,9531,986.51,942.51,950.55,537,1001,950.50
2023-09-291,983.51,9871,9221,941.56,771,1001,941.50
2023-09-281,9861,994.51,950.51,9747,218,6001,974
2023-09-271,9821,986.51,953.51,9825,337,4001,982
2023-09-262,036.52,038.51,993.51,998.55,404,4001,998.50
2023-09-252,013.52,0412,006.52,0154,784,9002,015
2023-09-222,0222,0312,0062,0095,319,2002,009
2023-09-212,0462,053.52,0102,0317,547,1002,031
2023-09-202,0802,100.52,066.52,068.56,797,9002,068.50
2023-09-192,0332,082.52,032.52,0828,287,3002,082
2023-09-152,0502,054.52,040.52,042.58,733,3002,042.50
2023-09-142,0322,061.52,0302,0537,797,3002,053
2023-09-131,9892,0281,980.52,016.56,898,0002,016.50
2023-09-121,959.51,9911,957.51,981.58,645,6001,981.50
2023-09-111,960.51,964.51,9421,9506,889,3001,950
2023-09-082,0392,040.51,947.51,954.519,512,5001,954.50
2023-09-071,9962,0421,9902,03312,871,0002,033
2023-09-062,0182,051.52,0152,0465,971,3002,046
2023-09-052,0022,023.52,0022,022.55,655,8002,022.50
2023-09-042,0082,0101,9661,985.57,947,6001,985.50
2023-09-011,976.52,0051,9742,002.56,883,9002,002.50
2023-08-311,9461,9951,9421,970.514,837,0001,970.50
2023-08-301,9301,9711,9271,9568,725,4001,956
2023-08-291,8901,9351,889.51,92810,339,4001,928
2023-08-281,8711,8911,8541,888.56,956,8001,888.50
2023-08-251,8361,8641,833.51,8648,219,8001,864
2023-08-241,8411,858.51,8281,84510,154,5001,845
2023-08-231,8091,8421,8011,8339,527,1001,833
2023-08-221,8001,8021,7821,8008,404,8001,800
2023-08-211,802.51,8101,7911,7988,977,4001,798
2023-08-181,8351,8371,8001,814.55,859,2001,814.50
2023-08-171,8991,8991,8431,8469,633,4001,846
2023-08-161,9381,939.51,896.51,9009,921,9001,900
2023-08-151,9661,9771,962.51,9706,226,2001,970
2023-08-141,9701,978.51,9451,949.512,330,3001,949.50
2023-08-101,950.52,0561,9271,98026,155,0001,980
2023-08-092,2982,2982,225.52,250.57,061,9002,250.50
2023-08-082,3292,336.52,301.52,306.54,214,9002,306.50
2023-08-072,2822,3172,275.52,315.55,894,9002,315.50
2023-08-042,237.52,2652,2232,2643,669,6002,264
2023-08-032,2602,269.52,228.52,248.54,560,5002,248.50
2023-08-022,309.52,337.52,274.52,275.54,718,0002,275.50
2023-08-012,345.52,3602,324.52,3374,881,6002,337
2023-07-312,2752,3182,2652,316.56,751,6002,316.50
2023-07-282,2422,253.52,170.52,233.59,165,2002,233.50
2023-07-272,2482,2852,2482,2844,599,6002,284
2023-07-262,288.52,289.52,2492,252.54,175,1002,252.50
2023-07-252,2452,288.52,231.52,2875,185,1002,287
2023-07-242,2522,2552,2292,232.54,806,1002,232.50
2023-07-212,2392,2632,2232,2306,625,2002,230
2023-07-202,2342,251.52,219.52,219.57,776,6002,219.50
2023-07-192,2532,261.52,2282,239.54,576,3002,239.50
2023-07-182,243.52,2492,218.52,2305,015,6002,230
2023-07-142,2302,264.52,2172,2305,659,1002,230
2023-07-132,2202,2502,212.52,2344,419,9002,234
2023-07-122,2212,2222,2012,2042,740,1002,204
2023-07-112,2462,247.52,202.52,209.52,696,7002,209.50
2023-07-102,2252,240.52,215.52,221.54,229,9002,221.50
2023-07-072,246.52,249.52,219.52,2225,059,4002,222
2023-07-062,2652,2772,2372,247.54,086,6002,247.50
2023-07-052,249.52,2742,2472,2693,840,0002,269
2023-07-042,314.52,3262,265.52,2804,752,4002,280
2023-07-032,3002,3132,2952,312.53,743,2002,312.50
2023-06-302,2652,2752,2282,2666,186,0002,266
2023-06-292,278.52,329.52,275.52,28510,671,5002,285
2023-06-282,2402,2602,215.52,2305,753,1002,230
2023-06-272,2302,246.52,2202,2365,253,9002,236
2023-06-262,274.52,276.52,2352,2473,480,5002,247
2023-06-232,3752,3822,2582,269.58,969,9002,269.50
2023-06-222,3492,3812,3382,346.54,968,8002,346.50
2023-06-212,345.52,3752,3302,346.55,679,7002,346.50
2023-06-202,3202,345.52,305.52,345.53,994,6002,345.50
2023-06-192,3502,3822,324.52,3407,489,6002,340
2023-06-162,272.52,344.52,2602,335.511,405,6002,335.50
2023-06-152,2902,3062,2472,2506,547,6002,250
2023-06-142,2032,2772,1982,2577,990,2002,257
2023-06-132,2302,2382,1802,2026,455,0002,202
2023-06-122,1882,2242,1852,2204,104,3002,220
2023-06-092,2022,206.52,174.52,1816,831,2002,181
2023-06-082,184.52,188.52,1472,165.55,940,1002,165.50
2023-06-072,1892,233.52,177.52,2048,494,2002,204
2023-06-062,2002,2002,153.52,1856,902,1002,185
2023-06-052,2302,232.52,201.52,212.55,236,8002,212.50
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