！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,146.5 | 2,230.0 | 2,125.5 | 2,187.0 | +90.5 | +4.3 | 12,775,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,155.0 | 2,293.0 | 2,083.0 | 2,096.5 | -63.0 | -2.9 | 25,684,500 |
| 4/12 | 2,142.5 | 2,189.0 | 2,116.0 | 2,159.5 | +29.5 | +1.4 | 15,020,100 |
| 4/5 | 2,217.0 | 2,232.5 | 2,050.0 | 2,130.0 | -82.5 | -3.7 | 16,064,300 |
| 3/29 | 2,214.0 | 2,243.0 | 2,114.5 | 2,212.5 | -12.0 | -0.5 | 26,286,900 |
| 3/22 | 2,130.0 | 2,255.0 | 2,125.5 | 2,224.5 | +109.0 | +5.2 | 16,001,200 |
| 3/15 | 2,182.5 | 2,212.0 | 2,074.5 | 2,115.5 | -25.5 | -1.2 | 25,657,100 |
| 3/8 | 2,185.5 | 2,304.0 | 2,105.5 | 2,141.0 | +14.0 | +0.7 | 27,201,700 |
| 3/1 | 2,212.5 | 2,246.5 | 2,105.0 | 2,127.0 | -65.5 | -3.0 | 21,356,700 |
| 2/22 | 2,181.5 | 2,211.0 | 2,141.5 | 2,192.5 | +27.5 | +1.3 | 16,436,400 |
| 2/16 | 2,100.0 | 2,186.0 | 1,935.5 | 2,165.0 | -23.0 | -1.1 | 28,835,800 |
| 2/9 | 2,170.0 | 2,229.5 | 2,105.0 | 2,188.0 | +25.0 | +1.2 | 20,511,700 |
| 2/2 | 2,179.5 | 2,216.5 | 2,140.5 | 2,163.0 | -6.5 | -0.3 | 15,749,100 |
| 1/26 | 2,255.0 | 2,284.0 | 2,153.0 | 2,169.5 | -85.5 | -3.8 | 20,707,000 |
| 1/19 | 2,233.0 | 2,289.5 | 2,207.0 | 2,255.0 | +38.5 | +1.7 | 18,464,600 |
| 1/12 | 2,055.0 | 2,223.0 | 2,053.0 | 2,216.5 | +186.0 | +9.2 | 22,795,900 |
| 1/5 | 2,010.0 | 2,068.0 | 1,981.0 | 2,030.5 | -10.0 | -0.5 | 9,661,000 |
| 12/29 | 2,090.0 | 2,099.0 | 2,019.0 | 2,040.5 | -33.0 | -1.6 | 12,303,000 |
| 12/22 | 2,050.0 | 2,169.0 | 2,044.5 | 2,073.5 | -36.5 | -1.7 | 20,397,300 |
| 12/15 | 2,108.0 | 2,145.5 | 2,083.0 | 2,110.0 | +18.5 | +0.9 | 19,571,500 |
| 12/8 | 2,174.0 | 2,177.5 | 2,060.0 | 2,091.5 | -101.5 | -4.6 | 22,927,500 |
| 12/1 | 2,235.0 | 2,261.5 | 2,132.0 | 2,193.0 | -34.5 | -1.6 | 26,582,100 |
| 11/24 | 2,194.5 | 2,230.5 | 2,164.0 | 2,227.5 | +39.0 | +1.8 | 18,648,900 |
| 11/17 | 2,044.0 | 2,191.5 | 2,040.5 | 2,188.5 | +144.0 | +7.0 | 32,971,900 |
| 11/10 | 2,072.0 | 2,088.5 | 1,962.5 | 2,044.5 | +12.0 | +0.6 | 31,055,700 |
| 11/2 | 1,950.0 | 2,067.0 | 1,934.5 | 2,032.5 | +49.0 | +2.5 | 23,437,500 |
| 10/27 | 1,939.0 | 1,990.0 | 1,893.5 | 1,983.5 | +18.0 | +0.9 | 24,816,400 |
| 10/20 | 1,943.5 | 1,992.5 | 1,906.5 | 1,965.5 | +13.0 | +0.7 | 30,746,700 |
| 10/13 | 1,950.0 | 2,009.0 | 1,925.5 | 1,952.5 | +13.5 | +0.7 | 26,241,300 |
| 10/6 | 1,953.0 | 1,986.5 | 1,875.5 | 1,939.0 | -2.5 | -0.1 | 28,540,800 |
| 9/29 | 2,013.5 | 2,041.0 | 1,922.0 | 1,941.5 | -67.5 | -3.4 | 29,516,400 |
▶︎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