！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,217.0 | 2,293.0 | 2,050.0 | 2,210.5 | -2.0 | -0.1 | 49,351,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,112.0 | 2,304.0 | 2,074.5 | 2,212.5 | +80.5 | +3.8 | 99,229,000 |
| 24/02 | 2,190.0 | 2,246.5 | 1,935.5 | 2,132.0 | -68.0 | -3.1 | 89,074,200 |
| 24/01 | 2,010.0 | 2,289.5 | 1,981.0 | 2,200.0 | +159.5 | +7.8 | 81,361,900 |
| 23/12 | 2,194.0 | 2,212.0 | 2,019.0 | 2,040.5 | -125.5 | -5.8 | 80,029,700 |
| 23/11 | 2,036.5 | 2,261.5 | 1,962.5 | 2,166.0 | +167.0 | +8.4 | 115,360,000 |
| 23/10 | 1,953.0 | 2,011.5 | 1,875.5 | 1,999.0 | +57.5 | +3.0 | 122,850,900 |
| 23/09 | 1,976.5 | 2,100.5 | 1,922.0 | 1,941.5 | -29.0 | -1.5 | 155,273,500 |
| 23/08 | 2,345.5 | 2,360.0 | 1,782.0 | 1,970.5 | -346.0 | -14.9 | 199,814,200 |
| 23/07 | 2,300.0 | 2,326.0 | 2,170.5 | 2,316.5 | +50.5 | +2.2 | 99,903,700 |
| 23/06 | 2,141.0 | 2,382.0 | 2,122.0 | 2,266.0 | +148.5 | +7.0 | 144,141,900 |
| 23/05 | 2,382.0 | 2,482.5 | 2,100.0 | 2,117.5 | -250.0 | -10.6 | 172,504,100 |
| 23/04 | 2,351.5 | 2,532.0 | 2,314.0 | 2,367.5 | +49.0 | +2.1 | 91,335,200 |
| 23/03 | 2,278.5 | 2,474.5 | 2,195.0 | 2,318.5 | +24.5 | +1.1 | 90,885,600 |
| 23/02 | 2,470.0 | 2,515.0 | 2,242.0 | 2,294.0 | -134.5 | -5.5 | 88,070,300 |
| 23/01 | 2,346.0 | 2,489.5 | 2,276.5 | 2,428.5 | +76.5 | +3.3 | 106,639,500 |
| 22/12 | 2,836.0 | 2,840.0 | 2,341.5 | 2,352.0 | -454.0 | -16.2 | 114,164,600 |
| 22/11 | 3,136.0 | 3,137.0 | 2,664.0 | 2,806.0 | -334.0 | -10.6 | 109,352,200 |
| 22/10 | 2,740.5 | 3,140.0 | 2,740.5 | 3,140.0 | +361.5 | +13.0 | 91,228,700 |
| 22/09 | 2,930.5 | 3,198.0 | 2,722.5 | 2,778.5 | -231.5 | -7.7 | 84,283,500 |
| 22/08 | 2,818.5 | 3,148.0 | 2,653.5 | 3,010.0 | +192.0 | +6.8 | 101,930,100 |
| 22/07 | 2,732.0 | 2,904.0 | 2,638.0 | 2,818.0 | +91.5 | +3.4 | 72,596,300 |
| 22/06 | 2,698.5 | 2,834.5 | 2,631.5 | 2,726.5 | +36.0 | +1.3 | 93,786,500 |
| 22/05 | 2,294.5 | 2,773.0 | 2,175.0 | 2,690.5 | +381.5 | +16.5 | 116,056,600 |
| 22/04 | 2,304.5 | 2,468.5 | 2,226.5 | 2,309.0 | -30.0 | -1.3 | 78,444,000 |
| 22/03 | 2,316.0 | 2,391.5 | 1,998.0 | 2,339.0 | +39.5 | +1.7 | 93,566,000 |
| 22/02 | 2,556.0 | 2,629.0 | 2,086.0 | 2,299.5 | -247.0 | -9.7 | 133,596,100 |
| 22/01 | 2,683.5 | 2,690.0 | 2,260.5 | 2,546.5 | -103.0 | -3.9 | 111,479,800 |
| 21/12 | 2,526.0 | 2,678.5 | 2,389.0 | 2,649.5 | +110.5 | +4.4 | 81,107,300 |
| 21/11 | 2,539.5 | 2,741.0 | 2,463.0 | 2,539.0 | +78.5 | +3.2 | 87,844,800 |
| 21/10 | 2,483.0 | 2,574.0 | 2,275.5 | 2,460.5 | +4.0 | +0.2 | 58,114,200 |
▶︎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