！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
2,194.2
円
(21:11)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,181.5 | 2,227.0 | 2,177.0 | 2,191.0 | -9.5 | -0.4 | 5,053,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,483.0 | 2,574.0 | 2,275.5 | 2,460.5 | +4.0 | +0.2 | 58,114,200 |
| 21/09 | 2,295.0 | 2,501.0 | 2,269.0 | 2,456.5 | +145.0 | +6.3 | 76,920,900 |
| 21/08 | 2,270.0 | 2,473.5 | 2,192.5 | 2,311.5 | +66.0 | +2.9 | 62,940,300 |
| 21/07 | 2,209.5 | 2,312.0 | 2,133.0 | 2,245.5 | +37.5 | +1.7 | 68,150,100 |
| 21/06 | 2,364.5 | 2,453.0 | 2,203.5 | 2,208.0 | -143.0 | -6.1 | 77,607,300 |
| 21/05 | 2,320.5 | 2,410.0 | 2,047.0 | 2,351.0 | +103.5 | +4.6 | 66,213,400 |
| 21/04 | 2,311.0 | 2,334.0 | 2,158.5 | 2,247.5 | -43.5 | -1.9 | 61,461,400 |
| 21/03 | 2,300.0 | 2,475.5 | 2,237.0 | 2,291.0 | +61.0 | +2.7 | 80,212,200 |
| 21/02 | 1,893.5 | 2,368.0 | 1,883.5 | 2,230.0 | +340.5 | +18.0 | 77,833,100 |
| 21/01 | 2,232.5 | 2,232.5 | 1,889.0 | 1,889.5 | -367.0 | -16.3 | 90,888,300 |
| 20/12 | 2,213.5 | 2,380.0 | 2,117.0 | 2,256.5 | 0 | 0.0 | 62,859,400 |
| 20/11 | 1,976.5 | 2,330.0 | 1,965.5 | 2,256.5 | +267.5 | +13.5 | 77,651,100 |
| 20/10 | 2,202.0 | 2,297.0 | 1,928.0 | 1,989.0 | -193.0 | -8.9 | 62,087,600 |
| 20/09 | 2,088.0 | 2,222.5 | 2,018.0 | 2,182.0 | +83.0 | +4.0 | 58,477,400 |
| 20/08 | 1,909.5 | 2,201.5 | 1,880.5 | 2,099.0 | +215.5 | +11.4 | 73,723,300 |
| 20/07 | 2,085.5 | 2,098.5 | 1,877.0 | 1,883.5 | -192.0 | -9.3 | 69,629,100 |
| 20/06 | 1,836.0 | 2,143.5 | 1,774.5 | 2,075.5 | +204.0 | +10.9 | 115,764,200 |
| 20/05 | 1,688.5 | 1,887.0 | 1,598.0 | 1,871.5 | +146.0 | +8.5 | 74,431,500 |
| 20/04 | 1,522.0 | 1,763.0 | 1,412.5 | 1,725.5 | +163.5 | +10.5 | 104,541,500 |
| 20/03 | 1,940.0 | 2,043.5 | 1,264.0 | 1,562.0 | -400.0 | -20.4 | 196,413,100 |
| 20/02 | 1,751.5 | 2,148.0 | 1,741.5 | 1,962.0 | +177.5 | +10.0 | 125,139,500 |
| 20/01 | 1,664.5 | 1,810.0 | 1,650.5 | 1,784.5 | +95.5 | +5.7 | 83,583,000 |
| 19/12 | 1,621.0 | 1,719.0 | 1,570.5 | 1,689.0 | +65.0 | +4.0 | 83,601,400 |
| 19/11 | 1,464.0 | 1,766.0 | 1,433.5 | 1,624.0 | +144.0 | +9.7 | 88,939,500 |
| 19/10 | 1,451.0 | 1,499.0 | 1,407.0 | 1,480.0 | +24.0 | +1.7 | 85,866,000 |
| 19/09 | 1,247.0 | 1,467.0 | 1,246.0 | 1,456.0 | +212.0 | +17.0 | 91,489,300 |
| 19/08 | 1,200.0 | 1,318.0 | 1,162.0 | 1,244.0 | +51.0 | +4.3 | 89,193,000 |
| 19/07 | 1,218.0 | 1,236.0 | 1,159.0 | 1,193.0 | -3.0 | -0.3 | 77,889,700 |
| 19/06 | 1,273.0 | 1,318.0 | 1,175.0 | 1,196.0 | -89.0 | -6.9 | 78,100,300 |
| 19/05 | 1,259.0 | 1,345.0 | 1,203.0 | 1,285.0 | +41.0 | +3.3 | 80,657,600 |
▶︎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