！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,482.5 (23/05/09) | 1,782.0 (23/08/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,304.0 (24/03/04) | 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,200.5 | 2,241.5 | 2,186.0 | 2,210.5 | +6.0 | +0.3 | 3,061,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,243.0 | 2,246.5 | 2,188.5 | 2,204.5 | -35.5 | -1.6 | 3,230,100 |
| 4/16 | 2,252.0 | 2,293.0 | 2,232.0 | 2,240.0 | +51.5 | +2.4 | 5,759,900 |
| 4/15 | 2,155.0 | 2,191.0 | 2,150.5 | 2,188.5 | +29.0 | +1.3 | 3,154,300 |
| 4/12 | 2,174.5 | 2,179.5 | 2,150.0 | 2,159.5 | +0.5 | +0.0 | 4,092,700 |
| 4/11 | 2,142.5 | 2,176.5 | 2,138.0 | 2,159.0 | -7.0 | -0.3 | 2,608,800 |
| 4/10 | 2,126.5 | 2,189.0 | 2,125.5 | 2,166.0 | +18.0 | +0.8 | 3,443,200 |
| 4/9 | 2,140.5 | 2,148.0 | 2,116.0 | 2,148.0 | -4.0 | -0.2 | 2,701,000 |
| 4/8 | 2,142.5 | 2,165.0 | 2,118.0 | 2,152.0 | +22.0 | +1.0 | 2,174,400 |
| 4/5 | 2,131.0 | 2,138.0 | 2,106.0 | 2,130.0 | -8.0 | -0.4 | 2,514,000 |
| 4/4 | 2,161.0 | 2,183.0 | 2,133.0 | 2,138.0 | +16.0 | +0.8 | 2,904,500 |
| 4/3 | 2,095.0 | 2,138.0 | 2,050.0 | 2,122.0 | -19.0 | -0.9 | 4,446,700 |
| 4/2 | 2,190.0 | 2,190.0 | 2,138.5 | 2,141.0 | -44.0 | -2.0 | 3,402,900 |
| 4/1 | 2,217.0 | 2,232.5 | 2,160.0 | 2,185.0 | -27.5 | -1.2 | 2,796,200 |
| 3/29 | 2,216.5 | 2,243.0 | 2,196.0 | 2,212.5 | +39.0 | +1.8 | 5,812,100 |
| 3/28 | 2,167.0 | 2,189.0 | 2,161.0 | 2,173.5 | -11.5 | -0.5 | 8,323,700 |
| 3/27 | 2,164.5 | 2,202.5 | 2,146.5 | 2,185.0 | +33.5 | +1.6 | 4,364,100 |
| 3/26 | 2,143.0 | 2,160.0 | 2,114.5 | 2,151.5 | -9.0 | -0.4 | 3,804,900 |
| 3/25 | 2,214.0 | 2,215.0 | 2,149.5 | 2,160.5 | -64.0 | -2.9 | 3,982,100 |
| 3/22 | 2,248.0 | 2,252.0 | 2,218.0 | 2,224.5 | -25.5 | -1.1 | 4,283,000 |
| 3/21 | 2,210.0 | 2,255.0 | 2,206.0 | 2,250.0 | +56.0 | +2.6 | 4,995,600 |
| 3/19 | 2,165.0 | 2,194.0 | 2,154.0 | 2,194.0 | +17.0 | +0.8 | 3,154,600 |
| 3/18 | 2,130.0 | 2,187.5 | 2,125.5 | 2,177.0 | +61.5 | +2.9 | 3,568,000 |
| 3/15 | 2,100.0 | 2,125.0 | 2,074.5 | 2,115.5 | +15.5 | +0.7 | 8,113,400 |
| 3/14 | 2,110.0 | 2,137.5 | 2,098.0 | 2,100.0 | -26.0 | -1.2 | 4,146,100 |
| 3/13 | 2,160.0 | 2,169.5 | 2,107.0 | 2,126.0 | -40.0 | -1.9 | 3,720,200 |
| 3/12 | 2,188.0 | 2,212.0 | 2,154.5 | 2,166.0 | -29.5 | -1.3 | 3,803,600 |
| 3/11 | 2,182.5 | 2,197.5 | 2,143.0 | 2,195.5 | +54.5 | +2.6 | 5,873,800 |
| 3/8 | 2,132.0 | 2,150.5 | 2,105.5 | 2,141.0 | +1.5 | +0.1 | 6,210,000 |
| 3/7 | 2,170.0 | 2,183.0 | 2,139.5 | 2,139.5 | -14.0 | -0.7 | 3,637,700 |
| 3/6 | 2,119.0 | 2,163.5 | 2,108.0 | 2,153.5 | +5.0 | +0.2 | 4,857,500 |
▶︎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