！決算発表予定日 2025/02/14
7733東証P貸借
業種 精密機器
オリンパス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,867.0 (24/10/24) | 1,935.5 (24/02/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,867.0 (24/10/24) | 1,935.5 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,378.0 | 2,384.0 | 2,346.0 | 2,367.0 | -16.5 | -0.7 | 2,663,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,371.0 | 2,386.0 | 2,358.5 | 2,383.5 | -10.5 | -0.4 | 1,974,700 |
| 1/29 | 2,370.0 | 2,396.0 | 2,354.0 | 2,394.0 | +18.5 | +0.8 | 2,425,900 |
| 1/28 | 2,362.5 | 2,387.0 | 2,338.0 | 2,375.5 | +8.5 | +0.4 | 2,427,600 |
| 1/27 | 2,346.5 | 2,378.5 | 2,333.0 | 2,367.0 | +58.5 | +2.5 | 3,155,200 |
| 1/24 | 2,301.0 | 2,343.5 | 2,299.5 | 2,308.5 | 0 | 0.0 | 2,621,300 |
| 1/23 | 2,292.5 | 2,319.5 | 2,281.0 | 2,308.5 | +13.5 | +0.6 | 3,329,800 |
| 1/22 | 2,315.0 | 2,317.5 | 2,283.0 | 2,295.0 | -4.5 | -0.2 | 4,483,800 |
| 1/21 | 2,318.0 | 2,321.0 | 2,287.5 | 2,299.5 | -12.0 | -0.5 | 1,870,400 |
| 1/20 | 2,309.0 | 2,327.0 | 2,300.0 | 2,311.5 | +21.5 | +0.9 | 2,011,800 |
| 1/17 | 2,288.0 | 2,295.0 | 2,252.0 | 2,290.0 | -10.0 | -0.4 | 2,704,900 |
| 1/16 | 2,352.0 | 2,364.5 | 2,296.0 | 2,300.0 | -56.5 | -2.4 | 3,152,200 |
| 1/15 | 2,368.0 | 2,380.0 | 2,320.5 | 2,356.5 | +12.5 | +0.5 | 3,103,000 |
| 1/14 | 2,341.0 | 2,349.5 | 2,314.0 | 2,344.0 | +26.0 | +1.1 | 3,368,400 |
| 1/10 | 2,333.0 | 2,353.5 | 2,314.5 | 2,318.0 | -25.5 | -1.1 | 3,677,400 |
| 1/9 | 2,385.0 | 2,389.5 | 2,329.5 | 2,343.5 | -61.0 | -2.5 | 3,051,500 |
| 1/8 | 2,378.5 | 2,415.0 | 2,336.5 | 2,404.5 | +60.5 | +2.6 | 4,229,700 |
| 1/7 | 2,321.5 | 2,349.0 | 2,319.0 | 2,344.0 | +29.0 | +1.3 | 2,390,100 |
| 1/6 | 2,350.0 | 2,361.0 | 2,304.0 | 2,315.0 | -55.5 | -2.3 | 3,154,800 |
| 12/30 | 2,392.5 | 2,393.0 | 2,361.5 | 2,370.5 | -14.0 | -0.6 | 2,428,100 |
| 12/27 | 2,376.5 | 2,397.5 | 2,361.0 | 2,384.5 | +28.0 | +1.2 | 2,659,000 |
| 12/26 | 2,355.0 | 2,365.5 | 2,333.5 | 2,356.5 | -4.0 | -0.2 | 2,356,100 |
| 12/25 | 2,381.0 | 2,385.5 | 2,345.0 | 2,360.5 | -15.0 | -0.6 | 1,654,800 |
| 12/24 | 2,374.0 | 2,375.5 | 2,348.5 | 2,375.5 | +1.5 | +0.1 | 1,433,700 |
| 12/23 | 2,375.5 | 2,382.5 | 2,350.0 | 2,374.0 | -1.5 | -0.1 | 1,466,600 |
| 12/20 | 2,350.0 | 2,384.5 | 2,338.0 | 2,375.5 | +49.5 | +2.1 | 7,340,700 |
| 12/19 | 2,299.5 | 2,333.5 | 2,289.5 | 2,326.0 | -22.5 | -1.0 | 2,642,700 |
| 12/18 | 2,357.0 | 2,380.0 | 2,337.0 | 2,348.5 | -27.0 | -1.1 | 2,315,400 |
| 12/17 | 2,365.5 | 2,397.5 | 2,362.0 | 2,375.5 | +10.0 | +0.4 | 2,565,100 |
| 12/16 | 2,372.5 | 2,376.5 | 2,345.0 | 2,365.5 | -16.5 | -0.7 | 2,023,800 |
| 12/13 | 2,357.0 | 2,389.0 | 2,349.5 | 2,382.0 | -18.0 | -0.8 | 4,255,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
