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
2,474.8
円
(17:46)
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 |
|---|---|
| 2,603.0 (24/05/22) | 1,782.0 (23/08/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,603.0 (24/05/22) | 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 | 2,603.0 | 2,177.0 | 2,461.5 | +261.0 | +11.9 | 81,957,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 883.7 | 962.5 | 882.5 | 937.5 | +62.5 | +7.1 | 108,941,600 |
| 16/09 | 832.5 | 927.5 | 831.2 | 875.0 | +28.8 | +3.4 | 108,385,600 |
| 16/08 | 877.5 | 895.0 | 786.2 | 846.2 | -48.8 | -5.5 | 138,560,400 |
| 16/07 | 957.5 | 1,008.7 | 848.7 | 895.0 | -53.7 | -5.7 | 136,155,600 |
| 16/06 | 1,152.5 | 1,163.7 | 896.2 | 948.7 | -225.0 | -19.2 | 125,015,600 |
| 16/05 | 1,033.7 | 1,181.2 | 978.7 | 1,173.7 | +87.5 | +8.1 | 98,595,600 |
| 16/04 | 1,087.5 | 1,155.0 | 972.5 | 1,086.2 | -7.5 | -0.7 | 114,184,800 |
| 16/03 | 1,020.0 | 1,127.5 | 1,005.0 | 1,093.7 | +63.7 | +6.2 | 125,745,600 |
| 16/02 | 1,180.0 | 1,223.7 | 945.0 | 1,030.0 | -130.0 | -11.2 | 139,978,800 |
| 16/01 | 1,182.5 | 1,213.7 | 1,028.7 | 1,160.0 | -40.0 | -3.3 | 147,400,400 |
| 15/12 | 1,227.5 | 1,237.5 | 1,130.0 | 1,200.0 | -27.5 | -2.2 | 99,771,200 |
| 15/11 | 1,016.2 | 1,250.0 | 1,006.2 | 1,227.5 | +201.3 | +19.6 | 141,068,400 |
| 15/10 | 935.0 | 1,033.7 | 916.2 | 1,026.2 | +97.5 | +10.5 | 111,072,400 |
| 15/09 | 1,090.0 | 1,096.2 | 898.7 | 928.7 | -178.8 | -16.1 | 132,500,000 |
| 15/08 | 1,183.7 | 1,260.0 | 1,022.5 | 1,107.5 | -80.0 | -6.7 | 148,045,600 |
| 15/07 | 1,063.7 | 1,241.2 | 1,055.0 | 1,187.5 | +130.0 | +12.3 | 136,288,800 |
| 15/06 | 1,060.0 | 1,102.5 | 1,025.0 | 1,057.5 | -3.7 | -0.4 | 111,255,200 |
| 15/05 | 1,085.0 | 1,097.5 | 992.5 | 1,061.2 | -23.8 | -2.2 | 134,592,000 |
| 15/04 | 1,125.0 | 1,143.7 | 1,041.2 | 1,085.0 | -31.2 | -2.8 | 157,622,400 |
| 15/03 | 1,086.2 | 1,182.5 | 1,037.5 | 1,116.2 | +32.5 | +3.0 | 121,060,800 |
| 15/02 | 1,017.5 | 1,121.2 | 980.0 | 1,083.7 | +53.7 | +5.2 | 118,589,200 |
| 15/01 | 1,061.2 | 1,095.0 | 996.2 | 1,030.0 | -37.5 | -3.5 | 92,474,800 |
| 14/12 | 1,093.7 | 1,166.2 | 1,042.5 | 1,067.5 | -12.5 | -1.2 | 113,726,400 |
| 14/11 | 1,025.0 | 1,111.2 | 1,016.2 | 1,080.0 | +101.3 | +10.4 | 132,958,000 |
| 14/10 | 980.0 | 986.2 | 870.0 | 978.7 | -5.0 | -0.5 | 133,172,000 |
| 14/09 | 925.0 | 1,015.0 | 925.0 | 983.7 | +55.0 | +5.9 | 128,061,600 |
| 14/08 | 925.0 | 940.0 | 840.0 | 928.7 | -8.8 | -0.9 | 100,078,400 |
| 14/07 | 887.5 | 950.0 | 878.7 | 937.5 | +65.0 | +7.5 | 105,215,200 |
| 14/06 | 836.2 | 917.5 | 797.5 | 872.5 | +53.8 | +6.6 | 97,819,600 |
| 14/05 | 787.5 | 842.5 | 752.5 | 818.7 | +38.7 | +5.0 | 103,546,800 |
▶︎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