8289 (株)Olympicグループ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 459 | 462 | 458 | 459 | 4,700 | 459 |
| 2024-11-20 | 460 | 461 | 459 | 461 | 4,500 | 461 |
| 2024-11-19 | 461 | 462 | 459 | 460 | 5,000 | 460 |
| 2024-11-18 | 460 | 463 | 460 | 461 | 4,400 | 461 |
| 2024-11-15 | 457 | 463 | 457 | 462 | 7,000 | 462 |
| 2024-11-14 | 462 | 464 | 458 | 459 | 7,300 | 459 |
| 2024-11-13 | 461 | 464 | 461 | 463 | 4,600 | 463 |
| 2024-11-12 | 463 | 463 | 459 | 462 | 9,800 | 462 |
| 2024-11-11 | 463 | 463 | 460 | 462 | 4,500 | 462 |
| 2024-11-08 | 463 | 463 | 460 | 463 | 3,100 | 463 |
| 2024-11-07 | 461 | 463 | 461 | 463 | 4,200 | 463 |
| 2024-11-06 | 461 | 461 | 457 | 461 | 8,600 | 461 |
| 2024-11-05 | 462 | 462 | 459 | 460 | 5,200 | 460 |
| 2024-11-01 | 459 | 462 | 458 | 461 | 9,300 | 461 |
| 2024-10-31 | 457 | 462 | 453 | 462 | 32,500 | 462 |
| 2024-10-30 | 469 | 470 | 453 | 453 | 119,600 | 453 |
| 2024-10-29 | 468 | 473 | 468 | 470 | 10,900 | 470 |
| 2024-10-28 | 470 | 472 | 466 | 467 | 10,600 | 467 |
| 2024-10-25 | 476 | 477 | 470 | 472 | 25,300 | 472 |
| 2024-10-24 | 479 | 480 | 473 | 474 | 14,000 | 474 |
| 2024-10-23 | 480 | 481 | 479 | 479 | 10,500 | 479 |
| 2024-10-22 | 481 | 484 | 480 | 480 | 7,300 | 480 |
| 2024-10-21 | 480 | 483 | 480 | 481 | 6,200 | 481 |
| 2024-10-18 | 482 | 482 | 480 | 480 | 10,500 | 480 |
| 2024-10-17 | 482 | 483 | 480 | 481 | 13,900 | 481 |
| 2024-10-16 | 483 | 484 | 482 | 483 | 9,400 | 483 |
| 2024-10-15 | 491 | 491 | 480 | 483 | 22,000 | 483 |
| 2024-10-11 | 493 | 494 | 491 | 494 | 12,800 | 494 |
| 2024-10-10 | 493 | 494 | 492 | 493 | 21,200 | 493 |
| 2024-10-09 | 495 | 497 | 495 | 497 | 1,900 | 497 |
| 2024-10-08 | 495 | 496 | 495 | 495 | 3,700 | 495 |
| 2024-10-07 | 495 | 497 | 495 | 495 | 7,200 | 495 |
| 2024-10-04 | 496 | 497 | 494 | 495 | 8,100 | 495 |
| 2024-10-03 | 494 | 497 | 494 | 496 | 5,100 | 496 |
| 2024-10-02 | 495 | 496 | 494 | 494 | 7,300 | 494 |
| 2024-10-01 | 498 | 498 | 491 | 495 | 16,800 | 495 |
| 2024-09-30 | 497 | 499 | 495 | 498 | 27,500 | 498 |
| 2024-09-27 | 499 | 500 | 498 | 500 | 7,100 | 500 |
| 2024-09-26 | 498 | 499 | 496 | 499 | 8,000 | 499 |
| 2024-09-25 | 498 | 498 | 495 | 498 | 5,400 | 498 |
| 2024-09-24 | 501 | 501 | 495 | 497 | 9,400 | 497 |
| 2024-09-20 | 498 | 501 | 496 | 501 | 10,000 | 501 |
| 2024-09-19 | 496 | 499 | 495 | 498 | 12,900 | 498 |
| 2024-09-18 | 494 | 496 | 491 | 496 | 3,000 | 496 |
| 2024-09-17 | 492 | 495 | 490 | 495 | 4,700 | 495 |
| 2024-09-13 | 492 | 493 | 491 | 493 | 5,000 | 493 |
| 2024-09-12 | 491 | 495 | 491 | 492 | 4,100 | 492 |
| 2024-09-11 | 493 | 494 | 490 | 490 | 9,700 | 490 |
| 2024-09-10 | 502 | 502 | 491 | 491 | 43,500 | 491 |
| 2024-09-09 | 499 | 503 | 499 | 500 | 16,800 | 500 |
| 2024-09-06 | 504 | 504 | 500 | 500 | 6,400 | 500 |
| 2024-09-05 | 502 | 504 | 501 | 501 | 5,600 | 501 |
| 2024-09-04 | 503 | 504 | 501 | 501 | 6,800 | 501 |
| 2024-09-03 | 503 | 506 | 503 | 505 | 5,000 | 505 |
| 2024-09-02 | 507 | 509 | 503 | 503 | 5,300 | 503 |
| 2024-08-30 | 517 | 517 | 499 | 507 | 31,100 | 507 |
| 2024-08-29 | 514 | 517 | 510 | 517 | 12,100 | 517 |
| 2024-08-28 | 516 | 523 | 512 | 514 | 11,000 | 514 |
| 2024-08-27 | 511 | 519 | 511 | 517 | 6,500 | 517 |
| 2024-08-26 | 516 | 516 | 510 | 512 | 4,600 | 512 |
| 2024-08-23 | 523 | 523 | 513 | 514 | 11,500 | 514 |
| 2024-08-22 | 526 | 526 | 517 | 523 | 20,500 | 523 |
| 2024-08-21 | 503 | 512 | 502 | 511 | 28,700 | 511 |
| 2024-08-20 | 498 | 499 | 497 | 499 | 6,200 | 499 |
| 2024-08-19 | 493 | 499 | 493 | 498 | 4,700 | 498 |
| 2024-08-16 | 495 | 499 | 494 | 494 | 6,300 | 494 |
| 2024-08-15 | 496 | 497 | 494 | 495 | 3,200 | 495 |
| 2024-08-14 | 497 | 497 | 491 | 495 | 8,900 | 495 |
| 2024-08-13 | 496 | 496 | 492 | 492 | 3,800 | 492 |
| 2024-08-09 | 497 | 497 | 490 | 491 | 6,400 | 491 |
| 2024-08-08 | 484 | 492 | 484 | 489 | 5,300 | 489 |
| 2024-08-07 | 483 | 491 | 472 | 489 | 32,300 | 489 |
| 2024-08-06 | 456 | 488 | 456 | 486 | 35,800 | 486 |
| 2024-08-05 | 496 | 498 | 455 | 455 | 127,200 | 455 |
| 2024-08-02 | 503 | 504 | 495 | 499 | 37,100 | 499 |
| 2024-08-01 | 529 | 531 | 506 | 507 | 63,800 | 507 |
| 2024-07-31 | 523 | 530 | 523 | 527 | 32,800 | 527 |
| 2024-07-30 | 542 | 545 | 522 | 522 | 83,500 | 522 |
| 2024-07-29 | 545 | 545 | 537 | 540 | 10,800 | 540 |
| 2024-07-26 | 530 | 539 | 530 | 537 | 6,300 | 537 |
| 2024-07-25 | 535 | 536 | 528 | 529 | 18,300 | 529 |
| 2024-07-24 | 543 | 545 | 537 | 538 | 11,200 | 538 |
| 2024-07-23 | 546 | 548 | 545 | 546 | 5,100 | 546 |
| 2024-07-22 | 537 | 548 | 537 | 548 | 12,000 | 548 |
| 2024-07-19 | 545 | 547 | 539 | 542 | 12,400 | 542 |
| 2024-07-18 | 548 | 550 | 544 | 547 | 8,600 | 547 |
| 2024-07-17 | 545 | 550 | 544 | 549 | 18,200 | 549 |
| 2024-07-16 | 547 | 547 | 535 | 540 | 24,000 | 540 |
| 2024-07-12 | 544 | 544 | 536 | 537 | 17,100 | 537 |
| 2024-07-11 | 540 | 542 | 535 | 541 | 23,400 | 541 |
| 2024-07-10 | 548 | 548 | 534 | 546 | 54,800 | 546 |
| 2024-07-09 | 560 | 560 | 553 | 555 | 13,600 | 555 |
| 2024-07-08 | 575 | 575 | 560 | 561 | 30,400 | 561 |
| 2024-07-05 | 577 | 577 | 573 | 573 | 11,900 | 573 |
| 2024-07-04 | 578 | 578 | 570 | 576 | 28,000 | 576 |
| 2024-07-03 | 585 | 585 | 578 | 580 | 14,300 | 580 |
| 2024-07-02 | 583 | 585 | 570 | 582 | 44,800 | 582 |
| 2024-07-01 | 565 | 587 | 560 | 584 | 65,300 | 584 |
| 2024-06-28 | 553 | 560 | 552 | 555 | 51,600 | 555 |
| 2024-06-27 | 550 | 551 | 548 | 551 | 7,400 | 551 |
| 2024-06-26 | 550 | 550 | 546 | 550 | 12,200 | 550 |
| 2024-06-25 | 547 | 547 | 542 | 546 | 8,800 | 546 |
| 2024-06-24 | 543 | 546 | 540 | 546 | 10,000 | 546 |
| 2024-06-21 | 530 | 552 | 530 | 538 | 32,300 | 538 |
| 2024-06-20 | 536 | 536 | 530 | 530 | 7,900 | 530 |
| 2024-06-19 | 549 | 549 | 525 | 536 | 33,300 | 536 |
| 2024-06-18 | 552 | 554 | 546 | 549 | 18,000 | 549 |
| 2024-06-17 | 549 | 550 | 547 | 549 | 8,200 | 549 |
| 2024-06-14 | 550 | 551 | 546 | 547 | 16,900 | 547 |
| 2024-06-13 | 553 | 554 | 547 | 551 | 17,400 | 551 |
| 2024-06-12 | 545 | 550 | 545 | 549 | 16,000 | 549 |
| 2024-06-11 | 545 | 545 | 538 | 545 | 101,900 | 545 |
| 2024-06-10 | 536 | 545 | 536 | 544 | 56,900 | 544 |
| 2024-06-07 | 527 | 536 | 527 | 536 | 23,100 | 536 |
| 2024-06-06 | 530 | 533 | 519 | 525 | 26,400 | 525 |
| 2024-06-05 | 531 | 531 | 526 | 527 | 8,400 | 527 |
| 2024-06-04 | 521 | 530 | 519 | 525 | 17,600 | 525 |
| 2024-06-03 | 515 | 520 | 515 | 520 | 14,200 | 520 |
| 2024-05-31 | 512 | 514 | 511 | 513 | 14,400 | 513 |
| 2024-05-30 | 509 | 512 | 507 | 512 | 13,800 | 512 |
| 2024-05-29 | 509 | 511 | 508 | 509 | 9,200 | 509 |
| 2024-05-28 | 509 | 511 | 508 | 509 | 8,100 | 509 |
| 2024-05-27 | 509 | 510 | 507 | 509 | 5,500 | 509 |
| 2024-05-24 | 509 | 509 | 506 | 508 | 7,900 | 508 |
| 2024-05-23 | 508 | 509 | 507 | 509 | 13,800 | 509 |
| 2024-05-22 | 510 | 512 | 508 | 508 | 6,500 | 508 |
| 2024-05-21 | 513 | 513 | 510 | 511 | 4,000 | 511 |
| 2024-05-20 | 511 | 512 | 508 | 511 | 13,800 | 511 |
| 2024-05-17 | 507 | 510 | 507 | 510 | 5,500 | 510 |
| 2024-05-16 | 508 | 510 | 508 | 510 | 7,500 | 510 |
| 2024-05-15 | 508 | 510 | 508 | 509 | 5,100 | 509 |
| 2024-05-14 | 510 | 510 | 507 | 510 | 7,900 | 510 |
| 2024-05-13 | 508 | 509 | 507 | 509 | 6,100 | 509 |
| 2024-05-10 | 510 | 510 | 508 | 508 | 4,000 | 508 |
| 2024-05-09 | 511 | 511 | 506 | 509 | 16,000 | 509 |
| 2024-05-08 | 510 | 511 | 509 | 511 | 4,200 | 511 |
| 2024-05-07 | 511 | 513 | 511 | 512 | 9,900 | 512 |
| 2024-05-02 | 507 | 511 | 507 | 509 | 11,200 | 509 |
| 2024-05-01 | 509 | 509 | 506 | 508 | 5,000 | 508 |
| 2024-04-30 | 508 | 509 | 505 | 509 | 32,700 | 509 |
| 2024-04-26 | 512 | 512 | 504 | 504 | 87,700 | 504 |
| 2024-04-25 | 509 | 510 | 506 | 508 | 17,600 | 508 |
| 2024-04-24 | 511 | 512 | 508 | 510 | 14,000 | 510 |
| 2024-04-23 | 512 | 513 | 508 | 511 | 10,700 | 511 |
| 2024-04-22 | 510 | 512 | 508 | 511 | 7,300 | 511 |
| 2024-04-19 | 512 | 512 | 505 | 508 | 32,400 | 508 |
| 2024-04-18 | 512 | 517 | 512 | 512 | 13,600 | 512 |
| 2024-04-17 | 515 | 515 | 512 | 512 | 13,000 | 512 |
| 2024-04-16 | 522 | 522 | 515 | 515 | 19,700 | 515 |
| 2024-04-15 | 526 | 527 | 521 | 523 | 24,200 | 523 |
| 2024-04-12 | 522 | 522 | 516 | 518 | 17,800 | 518 |
| 2024-04-11 | 516 | 521 | 515 | 516 | 11,100 | 516 |
| 2024-04-10 | 517 | 520 | 516 | 516 | 7,500 | 516 |
| 2024-04-09 | 516 | 518 | 516 | 517 | 20,900 | 517 |
| 2024-04-08 | 525 | 525 | 513 | 516 | 27,500 | 516 |
| 2024-04-05 | 522 | 523 | 520 | 521 | 4,600 | 521 |
| 2024-04-04 | 523 | 525 | 522 | 525 | 6,900 | 525 |
| 2024-04-03 | 521 | 524 | 520 | 524 | 4,000 | 524 |
| 2024-04-02 | 522 | 524 | 518 | 521 | 10,800 | 521 |
| 2024-04-01 | 525 | 528 | 522 | 522 | 11,300 | 522 |
| 2024-03-29 | 525 | 527 | 522 | 526 | 19,100 | 526 |
| 2024-03-28 | 523 | 524 | 518 | 521 | 16,400 | 521 |
| 2024-03-27 | 522 | 525 | 520 | 525 | 15,500 | 525 |
| 2024-03-26 | 520 | 525 | 520 | 521 | 10,300 | 521 |
| 2024-03-25 | 525 | 525 | 519 | 521 | 14,800 | 521 |
| 2024-03-22 | 524 | 527 | 522 | 524 | 12,700 | 524 |
| 2024-03-21 | 522 | 527 | 522 | 527 | 13,800 | 527 |
| 2024-03-19 | 519 | 520 | 516 | 520 | 3,400 | 520 |
| 2024-03-18 | 516 | 520 | 515 | 520 | 6,500 | 520 |
| 2024-03-15 | 516 | 518 | 514 | 518 | 11,100 | 518 |
| 2024-03-14 | 512 | 515 | 511 | 515 | 8,000 | 515 |
| 2024-03-13 | 516 | 519 | 510 | 510 | 14,400 | 510 |
| 2024-03-12 | 509 | 516 | 509 | 515 | 17,800 | 515 |
| 2024-03-11 | 522 | 522 | 508 | 510 | 25,500 | 510 |
| 2024-03-08 | 512 | 521 | 512 | 521 | 27,000 | 521 |
| 2024-03-07 | 519 | 519 | 511 | 512 | 33,000 | 512 |
| 2024-03-06 | 507 | 516 | 507 | 515 | 38,500 | 515 |
| 2024-03-05 | 504 | 508 | 502 | 507 | 21,100 | 507 |
| 2024-03-04 | 515 | 515 | 501 | 503 | 112,700 | 503 |
| 2024-03-01 | 523 | 523 | 510 | 515 | 59,300 | 515 |
| 2024-02-29 | 533 | 533 | 525 | 525 | 42,700 | 525 |
| 2024-02-28 | 528 | 538 | 527 | 530 | 94,700 | 530 |
| 2024-02-27 | 550 | 552 | 547 | 548 | 87,300 | 548 |
| 2024-02-26 | 558 | 559 | 551 | 551 | 43,000 | 551 |
| 2024-02-22 | 559 | 559 | 555 | 555 | 28,900 | 555 |
| 2024-02-21 | 561 | 561 | 555 | 558 | 20,000 | 558 |
| 2024-02-20 | 562 | 562 | 556 | 556 | 11,800 | 556 |
| 2024-02-19 | 560 | 563 | 555 | 555 | 40,800 | 555 |
| 2024-02-16 | 541 | 560 | 541 | 551 | 26,100 | 551 |
| 2024-02-15 | 545 | 546 | 541 | 541 | 15,700 | 541 |
| 2024-02-14 | 550 | 550 | 544 | 544 | 13,300 | 544 |
| 2024-02-13 | 546 | 551 | 544 | 551 | 24,600 | 551 |
| 2024-02-09 | 547 | 548 | 542 | 543 | 25,100 | 543 |
| 2024-02-08 | 548 | 549 | 547 | 549 | 11,100 | 549 |
| 2024-02-07 | 552 | 552 | 547 | 548 | 16,500 | 548 |
| 2024-02-06 | 550 | 554 | 549 | 552 | 17,500 | 552 |
| 2024-02-05 | 555 | 555 | 550 | 552 | 41,700 | 552 |
| 2024-02-02 | 555 | 555 | 552 | 554 | 9,400 | 554 |
| 2024-02-01 | 552 | 555 | 551 | 553 | 8,800 | 553 |
| 2024-01-31 | 551 | 556 | 550 | 551 | 39,700 | 551 |
| 2024-01-30 | 557 | 568 | 552 | 552 | 130,400 | 552 |
| 2024-01-29 | 558 | 567 | 550 | 557 | 48,700 | 557 |
| 2024-01-26 | 547 | 556 | 542 | 552 | 53,900 | 552 |
| 2024-01-25 | 547 | 547 | 545 | 546 | 17,700 | 546 |
| 2024-01-24 | 546 | 546 | 543 | 546 | 12,600 | 546 |
| 2024-01-23 | 545 | 548 | 543 | 546 | 15,200 | 546 |
| 2024-01-22 | 544 | 548 | 541 | 545 | 17,400 | 545 |
| 2024-01-19 | 543 | 548 | 541 | 543 | 19,700 | 543 |
| 2024-01-18 | 543 | 548 | 543 | 544 | 12,100 | 544 |
| 2024-01-17 | 550 | 550 | 542 | 543 | 30,600 | 543 |
| 2024-01-16 | 545 | 550 | 542 | 547 | 28,600 | 547 |
| 2024-01-15 | 540 | 548 | 535 | 545 | 39,900 | 545 |
| 2024-01-12 | 553 | 553 | 535 | 535 | 44,200 | 535 |
| 2024-01-11 | 551 | 557 | 551 | 553 | 25,800 | 553 |
| 2024-01-10 | 554 | 554 | 548 | 552 | 15,000 | 552 |
| 2024-01-09 | 548 | 551 | 545 | 551 | 19,100 | 551 |
| 2024-01-05 | 544 | 552 | 540 | 549 | 20,500 | 549 |
| 2024-01-04 | 528 | 545 | 528 | 544 | 32,200 | 544 |
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
