8289 (株)Olympicグループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 430 | 432 | 429 | 429 | 3,600 | 429 |
| 2025-04-01 | 434 | 435 | 430 | 430 | 15,900 | 430 |
| 2025-03-31 | 435 | 435 | 431 | 433 | 22,000 | 433 |
| 2025-03-28 | 434 | 436 | 432 | 436 | 10,600 | 436 |
| 2025-03-27 | 433 | 434 | 432 | 434 | 10,700 | 434 |
| 2025-03-26 | 433 | 433 | 432 | 433 | 6,100 | 433 |
| 2025-03-25 | 433 | 434 | 432 | 433 | 10,100 | 433 |
| 2025-03-24 | 437 | 437 | 433 | 434 | 8,000 | 434 |
| 2025-03-21 | 434 | 436 | 433 | 433 | 8,600 | 433 |
| 2025-03-19 | 435 | 436 | 434 | 435 | 6,200 | 435 |
| 2025-03-18 | 437 | 437 | 434 | 437 | 8,800 | 437 |
| 2025-03-17 | 437 | 437 | 434 | 434 | 14,100 | 434 |
| 2025-03-14 | 431 | 438 | 431 | 437 | 16,200 | 437 |
| 2025-03-13 | 434 | 434 | 430 | 433 | 27,900 | 433 |
| 2025-03-12 | 432 | 434 | 431 | 434 | 6,900 | 434 |
| 2025-03-11 | 435 | 436 | 430 | 431 | 29,300 | 431 |
| 2025-03-10 | 439 | 439 | 435 | 437 | 5,800 | 437 |
| 2025-03-07 | 435 | 436 | 434 | 436 | 12,500 | 436 |
| 2025-03-06 | 436 | 437 | 434 | 435 | 9,400 | 435 |
| 2025-03-05 | 433 | 442 | 433 | 436 | 23,300 | 436 |
| 2025-03-04 | 436 | 436 | 433 | 434 | 8,400 | 434 |
| 2025-03-03 | 440 | 441 | 432 | 436 | 53,200 | 436 |
| 2025-02-28 | 441 | 442 | 440 | 440 | 35,500 | 440 |
| 2025-02-27 | 440 | 448 | 440 | 441 | 87,100 | 441 |
| 2025-02-26 | 462 | 463 | 459 | 460 | 76,200 | 460 |
| 2025-02-25 | 461 | 463 | 460 | 463 | 34,300 | 463 |
| 2025-02-21 | 460 | 462 | 458 | 461 | 28,800 | 461 |
| 2025-02-20 | 462 | 462 | 458 | 461 | 35,600 | 461 |
| 2025-02-19 | 461 | 462 | 460 | 461 | 22,100 | 461 |
| 2025-02-18 | 459 | 461 | 459 | 461 | 8,100 | 461 |
| 2025-02-17 | 460 | 462 | 458 | 461 | 23,400 | 461 |
| 2025-02-14 | 462 | 463 | 460 | 460 | 14,500 | 460 |
| 2025-02-13 | 461 | 462 | 460 | 462 | 15,700 | 462 |
| 2025-02-12 | 460 | 462 | 455 | 460 | 34,900 | 460 |
| 2025-02-10 | 455 | 458 | 452 | 454 | 17,500 | 454 |
| 2025-02-07 | 453 | 456 | 451 | 452 | 13,800 | 452 |
| 2025-02-06 | 447 | 454 | 446 | 452 | 24,200 | 452 |
| 2025-02-05 | 451 | 451 | 449 | 449 | 15,900 | 449 |
| 2025-02-04 | 451 | 455 | 449 | 449 | 31,800 | 449 |
| 2025-02-03 | 444 | 449 | 443 | 448 | 29,500 | 448 |
| 2025-01-31 | 448 | 453 | 443 | 443 | 86,000 | 443 |
| 2025-01-30 | 460 | 462 | 440 | 440 | 184,800 | 440 |
| 2025-01-29 | 461 | 462 | 460 | 460 | 17,600 | 460 |
| 2025-01-28 | 458 | 462 | 458 | 460 | 11,400 | 460 |
| 2025-01-27 | 460 | 460 | 454 | 458 | 21,900 | 458 |
| 2025-01-24 | 461 | 462 | 460 | 460 | 8,000 | 460 |
| 2025-01-23 | 461 | 461 | 459 | 461 | 6,900 | 461 |
| 2025-01-22 | 460 | 461 | 458 | 461 | 8,400 | 461 |
| 2025-01-21 | 458 | 462 | 458 | 459 | 14,700 | 459 |
| 2025-01-20 | 459 | 461 | 458 | 460 | 11,800 | 460 |
| 2025-01-17 | 459 | 462 | 459 | 459 | 9,500 | 459 |
| 2025-01-16 | 462 | 462 | 459 | 459 | 8,000 | 459 |
| 2025-01-15 | 461 | 462 | 459 | 462 | 12,800 | 462 |
| 2025-01-14 | 460 | 462 | 459 | 459 | 18,200 | 459 |
| 2025-01-10 | 464 | 464 | 461 | 463 | 8,900 | 463 |
| 2025-01-09 | 464 | 464 | 460 | 463 | 12,400 | 463 |
| 2025-01-08 | 463 | 463 | 460 | 463 | 13,100 | 463 |
| 2025-01-07 | 463 | 464 | 460 | 464 | 11,400 | 464 |
| 2025-01-06 | 464 | 465 | 461 | 463 | 13,700 | 463 |
分割・併合履歴 ： [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1994-08-26]1株→1.2株 [1993-10-26]1株→1.1株 [1990-08-28]1株→1.2株