決算new！
2024/05/10 発表
今期最終は50％減益、2円増配へ
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
2,502.7
円
(22:27)
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 |
|---|---|
| 2,567.5 (24/05/14) | 1,782.0 (23/08/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,567.5 (24/05/14) | 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 | 2,567.5 | 2,177.0 | 2,475.5 | +275.0 | +12.5 | 46,518,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,220.0 | 1,264.0 | 1,156.0 | 1,244.0 | +42.0 | +3.5 | 67,046,500 |
| 19/03 | 1,236.2 | 1,275.0 | 1,165.0 | 1,202.0 | -29.2 | -2.4 | 101,554,600 |
| 19/02 | 1,127.5 | 1,250.0 | 1,117.5 | 1,231.2 | +113.7 | +10.2 | 103,437,600 |
| 19/01 | 825.0 | 1,176.2 | 796.2 | 1,117.5 | +273.8 | +32.5 | 200,410,400 |
| 18/12 | 806.2 | 853.7 | 758.7 | 843.7 | +45.0 | +5.6 | 118,357,200 |
| 18/11 | 941.2 | 975.0 | 783.7 | 798.7 | -143.8 | -15.3 | 163,290,400 |
| 18/10 | 1,106.2 | 1,130.0 | 913.7 | 942.5 | -166.2 | -15.0 | 131,010,800 |
| 18/09 | 1,126.2 | 1,147.5 | 1,053.7 | 1,108.7 | -22.5 | -2.0 | 95,264,800 |
| 18/08 | 1,137.5 | 1,155.0 | 1,075.0 | 1,131.2 | 0 | 0.0 | 104,345,200 |
| 18/07 | 1,042.5 | 1,135.0 | 1,016.2 | 1,131.2 | +93.7 | +9.0 | 94,632,000 |
| 18/06 | 1,000.0 | 1,082.5 | 996.2 | 1,037.5 | +72.5 | +7.5 | 107,675,600 |
| 18/05 | 1,021.2 | 1,040.0 | 927.5 | 965.0 | -56.2 | -5.5 | 105,271,600 |
| 18/04 | 997.5 | 1,041.2 | 965.0 | 1,021.2 | +11.2 | +1.1 | 86,888,000 |
| 18/03 | 1,075.0 | 1,075.0 | 965.0 | 1,010.0 | -66.2 | -6.2 | 101,618,000 |
| 18/02 | 1,045.0 | 1,098.7 | 978.7 | 1,076.2 | +27.5 | +2.6 | 117,940,800 |
| 18/01 | 1,097.5 | 1,141.2 | 1,046.2 | 1,048.7 | -31.3 | -2.9 | 93,739,200 |
| 17/12 | 1,157.5 | 1,165.0 | 1,047.5 | 1,080.0 | -72.5 | -6.3 | 182,170,800 |
| 17/11 | 1,048.7 | 1,156.2 | 1,043.7 | 1,152.5 | +105.0 | +10.0 | 121,732,000 |
| 17/10 | 958.7 | 1,048.7 | 955.0 | 1,047.5 | +95.0 | +10.0 | 88,210,000 |
| 17/09 | 952.5 | 972.5 | 913.7 | 952.5 | +3.8 | +0.4 | 107,216,000 |
| 17/08 | 1,000.0 | 1,040.0 | 900.0 | 948.7 | -53.8 | -5.4 | 113,252,800 |
| 17/07 | 1,026.2 | 1,063.7 | 1,000.0 | 1,002.5 | -22.5 | -2.2 | 68,551,200 |
| 17/06 | 1,015.0 | 1,046.2 | 968.7 | 1,025.0 | +13.8 | +1.4 | 98,086,800 |
| 17/05 | 1,072.5 | 1,117.5 | 996.2 | 1,011.2 | -61.3 | -5.7 | 129,652,000 |
| 17/04 | 1,075.0 | 1,075.0 | 978.7 | 1,072.5 | +2.5 | +0.2 | 96,946,000 |
| 17/03 | 1,000.0 | 1,097.5 | 992.5 | 1,070.0 | +76.3 | +7.7 | 139,997,200 |
| 17/02 | 962.5 | 1,027.5 | 953.7 | 993.7 | +20.0 | +2.1 | 100,908,000 |
| 17/01 | 1,017.5 | 1,038.7 | 968.7 | 973.7 | -36.3 | -3.6 | 95,306,400 |
| 16/12 | 1,025.0 | 1,088.7 | 955.0 | 1,010.0 | +5.0 | +0.5 | 137,457,200 |
| 16/11 | 932.5 | 1,031.2 | 835.0 | 1,005.0 | +67.5 | +7.2 | 126,188,800 |
▶︎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