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
2,216.3
円
取引時間外
(14:59)
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 |
---|---|
2,532.0 (23/04/18) | 1,782.0 (23/08/22) |
昨年来高値 | 昨年来安値 |
---|---|
2,532.0 (23/04/18) | 1,782.0 (23/08/22) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,216.5 | 2,243.0 | 2,196.0 | 2,212.5 | +39.0 | +1.8 | 5,812,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/13 | 2,100.0 | 2,153.5 | 2,076.5 | 2,133.0 | -55.0 | -2.5 | 6,765,300 |
2/9 | 2,181.0 | 2,229.5 | 2,180.0 | 2,188.0 | +6.0 | +0.3 | 3,867,200 |
2/8 | 2,146.0 | 2,210.5 | 2,122.5 | 2,182.0 | +37.0 | +1.7 | 5,093,900 |
2/7 | 2,142.5 | 2,148.0 | 2,105.0 | 2,145.0 | -5.0 | -0.2 | 5,342,000 |
2/6 | 2,170.5 | 2,188.5 | 2,150.0 | 2,150.0 | -24.0 | -1.1 | 4,082,000 |
2/5 | 2,170.0 | 2,202.0 | 2,170.0 | 2,174.0 | +11.0 | +0.5 | 2,126,600 |
2/2 | 2,184.5 | 2,203.0 | 2,163.0 | 2,163.0 | -2.5 | -0.1 | 2,355,300 |
2/1 | 2,190.0 | 2,216.5 | 2,165.5 | 2,165.5 | -34.5 | -1.6 | 3,660,400 |
1/31 | 2,145.5 | 2,200.0 | 2,140.5 | 2,200.0 | +51.0 | +2.4 | 4,247,600 |
1/30 | 2,172.0 | 2,185.5 | 2,142.0 | 2,149.0 | -24.0 | -1.1 | 2,490,600 |
1/29 | 2,179.5 | 2,192.5 | 2,163.0 | 2,173.0 | +3.5 | +0.2 | 2,995,200 |
1/26 | 2,200.0 | 2,211.0 | 2,153.0 | 2,169.5 | -27.0 | -1.2 | 3,072,000 |
1/25 | 2,201.5 | 2,215.0 | 2,174.0 | 2,196.5 | -10.5 | -0.5 | 3,713,100 |
1/24 | 2,223.0 | 2,250.0 | 2,186.0 | 2,207.0 | -47.0 | -2.1 | 5,727,800 |
1/23 | 2,245.0 | 2,284.0 | 2,242.0 | 2,254.0 | +17.5 | +0.8 | 3,889,800 |
1/22 | 2,255.0 | 2,275.0 | 2,234.5 | 2,236.5 | -18.5 | -0.8 | 4,304,300 |
1/19 | 2,276.5 | 2,289.5 | 2,238.0 | 2,255.0 | +25.0 | +1.1 | 4,057,000 |
1/18 | 2,215.5 | 2,240.5 | 2,207.0 | 2,230.0 | +6.5 | +0.3 | 2,844,000 |
1/17 | 2,273.0 | 2,288.0 | 2,222.0 | 2,223.5 | -14.5 | -0.7 | 3,925,400 |
1/16 | 2,259.5 | 2,275.5 | 2,232.5 | 2,238.0 | -22.5 | -1.0 | 3,336,300 |
1/15 | 2,233.0 | 2,261.5 | 2,209.5 | 2,260.5 | +44.0 | +2.0 | 4,301,900 |
1/12 | 2,217.5 | 2,217.5 | 2,176.0 | 2,216.5 | +49.0 | +2.3 | 6,371,700 |
1/11 | 2,198.0 | 2,223.0 | 2,162.5 | 2,167.5 | -8.5 | -0.4 | 5,456,900 |
1/10 | 2,099.0 | 2,186.5 | 2,095.0 | 2,176.0 | +117.0 | +5.7 | 6,951,500 |
1/9 | 2,055.0 | 2,081.5 | 2,053.0 | 2,059.0 | +28.5 | +1.4 | 4,015,800 |
1/5 | 2,049.0 | 2,068.0 | 2,025.0 | 2,030.5 | +8.0 | +0.4 | 4,378,600 |
1/4 | 2,010.0 | 2,028.5 | 1,981.0 | 2,022.5 | -18.0 | -0.9 | 5,282,400 |
12/29 | 2,030.5 | 2,045.5 | 2,024.0 | 2,040.5 | +4.0 | +0.2 | 2,600,300 |
12/28 | 2,035.0 | 2,041.5 | 2,022.5 | 2,036.5 | -19.5 | -1.0 | 1,715,200 |
12/27 | 2,031.5 | 2,066.5 | 2,027.0 | 2,056.0 | +30.0 | +1.5 | 3,446,400 |
▶︎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