！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
2,118
円
(20:27)
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 |
|---|---|
| 2,482.5 (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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,010.0 | 2,304.0 | 1,935.5 | 2,096.5 | +56.0 | +2.7 | 336,912,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,346.0 | 2,532.0 | 1,782.0 | 2,040.5 | -311.5 | -13.2 | 1,466,808,600 |
| 2022 | 2,683.5 | 3,198.0 | 1,998.0 | 2,352.0 | -297.5 | -11.2 | 1,200,484,000 |
| 2021 | 2,232.5 | 2,741.0 | 1,883.5 | 2,649.5 | +393.0 | +17.4 | 889,293,300 |
| 2020 | 1,664.5 | 2,380.0 | 1,264.0 | 2,256.5 | +567.5 | +33.6 | 1,104,301,000 |
| 2019 | 825.0 | 1,766.0 | 796.2 | 1,689.0 | +845.3 | +100.2 | 1,148,185,900 |
| 2018 | 1,097.5 | 1,155.0 | 758.7 | 843.7 | -236.3 | -21.9 | 1,320,033,600 |
| 2017 | 1,017.5 | 1,165.0 | 900.0 | 1,080.0 | +70.0 | +6.9 | 1,342,029,200 |
| 2016 | 1,182.5 | 1,223.7 | 786.2 | 1,010.0 | -190.0 | -15.8 | 1,506,610,000 |
| 2015 | 1,061.2 | 1,260.0 | 898.7 | 1,200.0 | +132.5 | +12.4 | 1,504,340,800 |
| 2014 | 820.0 | 1,166.2 | 700.0 | 1,067.5 | +235.0 | +28.2 | 1,554,578,000 |
| 2013 | 427.5 | 892.5 | 403.2 | 832.5 | +416.3 | +100.0 | 2,298,625,600 |
| 2012 | 251.5 | 432.5 | 243.0 | 416.2 | +163.2 | +64.5 | 2,285,059,200 |
| 2011 | 621.2 | 708.7 | 106.0 | 253.0 | -361.5 | -58.8 | 6,433,152,000 |
| 2010 | 749.7 | 770.0 | 501.0 | 614.5 | -130.5 | -17.5 | 1,402,858,400 |
| 2009 | 460.2 | 775.0 | 302.5 | 745.0 | +307.3 | +70.2 | 1,915,854,000 |
| 2008 | 1,132.5 | 1,137.5 | 366.5 | 437.7 | -717.3 | -62.1 | 2,047,860,000 |
| 2007 | 945.0 | 1,330.0 | 890.0 | 1,155.0 | +220.0 | +23.5 | 1,111,564,000 |
| 2006 | 787.5 | 1,015.0 | 688.7 | 935.0 | +160.0 | +20.7 | 996,512,000 |
| 2005 | 543.7 | 855.0 | 516.2 | 775.0 | +228.8 | +41.9 | 949,196,000 |
| 2004 | 591.2 | 608.7 | 476.2 | 546.2 | -35.0 | -6.0 | 1,332,184,000 |
| 2003 | 490.0 | 770.0 | 438.2 | 581.2 | +97.7 | +20.2 | 1,053,820,000 |
| 2002 | 478.7 | 532.5 | 361.2 | 483.5 | +12.3 | +2.6 | 1,041,444,000 |
| 2001 | 486.2 | 535.0 | 357.5 | 471.2 | -22.5 | -4.6 | 820,884,000 |
| 2000 | 361.2 | 550.0 | 325.0 | 493.7 | +132.5 | +36.7 | 567,020,000 |
| 1999 | 322.2 | 496.5 | 275.0 | 361.2 | +36.5 | +11.2 | 535,076,000 |
| 1998 | 232.5 | 403.2 | 225.0 | 324.7 | +99.5 | +44.2 | 563,016,000 |
| 1997 | 275.0 | 287.5 | 193.0 | 225.2 | -49.8 | -18.1 | 331,784,000 |
| 1996 | 260.0 | 295.0 | 242.5 | 275.0 | +25.0 | +10.0 | 322,736,000 |
| 1995 | 272.5 | 272.5 | 167.5 | 250.0 | -22.5 | -8.3 | 250,116,000 |
| 1994 | 260.0 | 310.0 | 249.7 | 272.5 | +12.5 | +4.8 | 347,312,000 |
▶︎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