！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,195.5 | 2,256.0 | 2,177.0 | 2,256.0 | +81.5 | +3.8 | 13,212,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,013.5 | 2,041.0 | 1,922.0 | 1,941.5 | -67.5 | -3.4 | 29,516,400 |
| 9/22 | 2,033.0 | 2,100.5 | 2,006.0 | 2,009.0 | -33.5 | -1.6 | 27,951,500 |
| 9/15 | 1,960.5 | 2,061.5 | 1,942.0 | 2,042.5 | +88.0 | +4.5 | 38,963,500 |
| 9/8 | 2,008.0 | 2,051.5 | 1,947.5 | 1,954.5 | -48.0 | -2.4 | 51,958,200 |
| 9/1 | 1,871.0 | 2,005.0 | 1,854.0 | 2,002.5 | +138.5 | +7.4 | 47,742,500 |
| 8/25 | 1,802.5 | 1,864.0 | 1,782.0 | 1,864.0 | +61.5 | +3.4 | 45,283,600 |
| 8/18 | 1,970.0 | 1,978.5 | 1,794.5 | 1,802.5 | -177.5 | -9.0 | 52,515,600 |
| 8/10 | 2,282.0 | 2,336.5 | 1,927.0 | 1,980.0 | -284.0 | -12.5 | 43,326,700 |
| 8/4 | 2,275.0 | 2,360.0 | 2,223.0 | 2,264.0 | +30.5 | +1.4 | 24,581,300 |
| 7/28 | 2,252.0 | 2,289.5 | 2,170.5 | 2,233.5 | +3.5 | +0.2 | 27,931,100 |
| 7/21 | 2,243.5 | 2,263.0 | 2,218.5 | 2,230.0 | 0 | 0.0 | 23,993,700 |
| 7/14 | 2,225.0 | 2,264.5 | 2,201.0 | 2,230.0 | +8.0 | +0.4 | 19,745,700 |
| 7/7 | 2,300.0 | 2,326.0 | 2,219.5 | 2,222.0 | -44.0 | -1.9 | 21,481,600 |
| 6/30 | 2,274.5 | 2,329.5 | 2,215.5 | 2,266.0 | -3.5 | -0.2 | 31,345,000 |
| 6/23 | 2,350.0 | 2,382.0 | 2,258.0 | 2,269.5 | -66.0 | -2.8 | 31,102,600 |
| 6/16 | 2,188.0 | 2,344.5 | 2,180.0 | 2,335.5 | +154.5 | +7.1 | 36,502,700 |
| 6/9 | 2,230.0 | 2,233.5 | 2,147.0 | 2,181.0 | -30.0 | -1.4 | 33,404,400 |
| 6/2 | 2,176.0 | 2,213.0 | 2,100.0 | 2,211.0 | +81.0 | +3.8 | 37,818,100 |
| 5/26 | 2,293.0 | 2,325.0 | 2,118.5 | 2,130.0 | -154.0 | -6.7 | 34,529,000 |
| 5/19 | 2,240.0 | 2,307.5 | 2,121.0 | 2,284.0 | -154.0 | -6.3 | 69,128,900 |
| 5/12 | 2,450.0 | 2,482.5 | 2,378.0 | 2,438.0 | -4.5 | -0.2 | 31,326,000 |
| 5/2 | 2,382.0 | 2,447.0 | 2,377.5 | 2,442.5 | +75.0 | +3.2 | 11,489,300 |
| 4/28 | 2,457.0 | 2,460.5 | 2,314.0 | 2,367.5 | -55.5 | -2.3 | 26,476,600 |
| 4/21 | 2,453.0 | 2,532.0 | 2,409.0 | 2,423.0 | -12.5 | -0.5 | 21,666,900 |
| 4/14 | 2,456.5 | 2,512.0 | 2,425.0 | 2,435.5 | +2.0 | +0.1 | 20,458,700 |
| 4/7 | 2,351.5 | 2,468.0 | 2,343.5 | 2,433.5 | +115.0 | +5.0 | 22,733,000 |
| 3/31 | 2,240.0 | 2,331.0 | 2,215.5 | 2,318.5 | +84.5 | +3.8 | 19,890,500 |
| 3/24 | 2,290.5 | 2,321.5 | 2,210.5 | 2,234.0 | -54.5 | -2.4 | 15,848,100 |
| 3/17 | 2,372.0 | 2,376.0 | 2,195.0 | 2,288.5 | -99.0 | -4.2 | 20,035,400 |
| 3/10 | 2,360.0 | 2,474.5 | 2,351.5 | 2,387.5 | +57.5 | +2.5 | 22,873,900 |
▶︎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