オリンパス

7733

プライム/精密機器/OLYMPUS CORPORATION

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,315.5	1,338.0	1,302.5	1,310.5	-30.0	-2.24%	10,151,700
2026-03-12	1,342.0	1,344.0	1,320.0	1,340.5	-8.5	-0.63%	9,009,000
2026-03-11	1,389.5	1,414.0	1,349.0	1,349.0	-70.5	-4.97%	10,599,000
2026-03-10	1,390.0	1,419.5	1,369.5	1,419.5	+54.5	+3.99%	7,481,000
2026-03-09	1,314.0	1,365.0	1,308.0	1,365.0	+4.0	+0.29%	8,890,300
2026-03-06	1,350.0	1,376.0	1,342.0	1,361.0	+8.5	+0.63%	6,588,800
2026-03-05	1,399.5	1,409.5	1,352.5	1,352.5	-8.5	-0.62%	9,639,300
2026-03-04	1,398.0	1,402.0	1,360.0	1,361.0	-50.5	-3.58%	8,173,600
2026-03-03	1,442.5	1,449.5	1,407.5	1,411.5	-47.5	-3.26%	7,028,400
2026-03-02	1,526.0	1,528.0	1,459.0	1,459.0	-69.0	-4.52%	6,451,400
2026-02-27	1,495.5	1,529.5	1,495.0	1,528.0	+38.0	+2.55%	9,219,300
2026-02-26	1,460.0	1,502.0	1,455.5	1,490.0	+39.5	+2.72%	7,296,400
2026-02-25	1,434.0	1,464.5	1,429.0	1,450.5	+9.5	+0.66%	6,191,100
2026-02-24	1,458.0	1,467.0	1,435.5	1,441.0	-39.0	-2.64%	7,120,200
2026-02-20	1,535.0	1,539.5	1,480.0	1,480.0	-68.0	-4.39%	8,475,700
2026-02-19	1,539.0	1,556.5	1,532.5	1,548.0	+22.5	+1.47%	6,060,300
2026-02-18	1,548.0	1,554.0	1,524.0	1,525.5	-37.0	-2.37%	7,466,900
2026-02-17	1,607.0	1,607.0	1,556.0	1,562.5	-51.5	-3.19%	9,617,200
2026-02-16	1,667.5	1,667.5	1,603.0	1,614.0	-238.5	-12.87%	12,719,100
2026-02-13	1,937.0	1,965.0	1,852.5	1,852.5	-102.0	-5.22%	5,457,400
2026-02-12	1,976.0	1,986.0	1,946.0	1,954.5	-20.5	-1.04%	2,849,800
2026-02-10	1,938.0	1,985.5	1,927.0	1,975.0	+36.5	+1.88%	3,298,800
2026-02-09	1,987.0	1,988.0	1,925.5	1,938.5	+53.0	+2.81%	5,542,300
2026-02-06	1,850.5	1,905.0	1,827.5	1,885.5	+26.5	+1.43%	3,587,500
2026-02-05	1,885.5	1,891.0	1,853.5	1,859.0	-1.0	-0.05%	3,303,200
2026-02-04	1,865.0	1,880.0	1,856.5	1,860.0	-25.5	-1.35%	2,085,300
2026-02-03	1,863.0	1,891.0	1,856.0	1,885.5	+21.5	+1.15%	2,848,100
2026-02-02	1,881.0	1,894.0	1,852.0	1,864.0	+23.0	+1.25%	2,953,800
2026-01-30	1,829.0	1,848.5	1,822.0	1,841.0	+2.5	+0.14%	3,116,600
2026-01-29	1,801.0	1,845.5	1,801.0	1,838.5	+18.0	+0.99%	3,403,600
2026-01-28	1,810.0	1,840.5	1,806.5	1,820.5	-33.5	-1.81%	4,117,800
2026-01-27	1,834.5	1,858.5	1,818.0	1,854.0	+7.5	+0.41%	3,771,600
2026-01-26	1,846.0	1,861.0	1,826.5	1,846.5	-54.5	-2.87%	3,993,900
2026-01-23	1,909.0	1,917.0	1,887.0	1,901.0	+16.5	+0.88%	2,286,000
2026-01-22	1,916.5	1,919.0	1,880.5	1,884.5	+5.5	+0.29%	3,879,000
2026-01-21	1,905.0	1,905.0	1,861.5	1,879.0	-36.5	-1.91%	3,436,400
2026-01-20	1,950.0	1,953.0	1,912.5	1,915.5	-78.0	-3.91%	4,703,700
2026-01-19	2,023.0	2,027.0	1,971.0	1,993.5	-49.5	-2.42%	3,092,200
2026-01-16	2,037.0	2,072.5	2,034.5	2,043.0	-30.0	-1.45%	2,415,200
2026-01-15	2,097.5	2,110.0	2,064.0	2,073.0	-39.5	-1.87%	3,420,100
2026-01-14	2,092.5	2,137.0	2,078.0	2,112.5	+40.5	+1.95%	3,285,900
2026-01-13	2,111.5	2,129.5	2,062.5	2,072.0	-13.5	-0.65%	4,090,500
2026-01-09	2,079.5	2,110.5	2,079.0	2,085.5	-2.0	-0.10%	3,417,100
2026-01-08	2,083.0	2,109.5	2,074.0	2,087.5	-5.5	-0.26%	2,569,800
2026-01-07	2,072.5	2,097.5	2,048.5	2,093.0	+18.5	+0.89%	2,522,200
2026-01-06	2,049.0	2,074.5	2,040.5	2,074.5	+40.0	+1.97%	2,981,300
2026-01-05	2,002.0	2,044.5	1,992.5	2,034.5	+50.0	+2.52%	2,784,900
2025-12-30	1,981.5	1,999.5	1,980.0	1,984.5	-2.5	-0.13%	1,966,200
2025-12-29	1,993.5	1,998.0	1,976.5	1,987.0	-3.0	-0.15%	3,846,200
2025-12-26	1,992.0	1,997.0	1,980.5	1,990.0	+9.5	+0.48%	1,216,600
2025-12-25	1,986.0	1,986.0	1,967.5	1,980.5	+2.0	+0.10%	834,500
2025-12-24	2,005.0	2,008.0	1,964.5	1,978.5	-18.0	-0.90%	1,533,600
2025-12-23	1,985.0	2,007.5	1,985.0	1,996.5	+3.0	+0.15%	1,708,600
2025-12-22	1,985.0	1,995.5	1,967.0	1,993.5	+1.5	+0.08%	2,001,900
2025-12-19	1,965.0	1,999.0	1,961.0	1,992.0	+1.0	+0.05%	3,853,300
2025-12-18	2,004.0	2,011.0	1,982.0	1,991.0	-6.5	-0.33%	2,244,900
2025-12-17	2,007.0	2,014.0	1,989.5	1,997.5	-13.0	-0.65%	2,085,200
2025-12-16	2,034.0	2,038.0	2,010.5	2,010.5	-23.5	-1.16%	2,782,200
2025-12-15	2,042.0	2,043.5	2,015.0	2,034.0	-10.5	-0.51%	1,485,800
2025-12-12	2,052.0	2,058.0	2,010.0	2,044.5	+29.5	+1.46%	3,516,100
2025-12-11	2,022.5	2,027.0	1,998.0	2,015.0	-2.5	-0.12%	2,321,800
2025-12-10	2,049.0	2,079.5	2,017.5	2,017.5	-46.0	-2.23%	3,104,000
2025-12-09	2,041.0	2,070.0	2,039.5	2,063.5	-15.0	-0.72%	2,329,200
2025-12-08	2,055.0	2,088.0	2,035.0	2,078.5	+51.0	+2.52%	2,823,900
2025-12-05	2,032.0	2,070.0	2,020.0	2,027.5	-18.5	-0.90%	2,312,100
2025-12-04	1,999.0	2,046.0	1,984.0	2,046.0	+42.0	+2.10%	2,534,200
2025-12-03	2,019.0	2,036.5	1,993.5	2,004.0	-32.5	-1.60%	2,910,100
2025-12-02	2,075.0	2,075.0	2,019.5	2,036.5	-28.5	-1.38%	2,668,200
2025-12-01	2,100.0	2,106.5	2,059.5	2,065.0	-35.0	-1.67%	2,629,800
2025-11-28	2,100.0	2,108.0	2,094.5	2,100.0	-8.5	-0.40%	2,462,100
2025-11-27	2,100.0	2,118.0	2,099.0	2,108.5	-7.5	-0.35%	1,782,800
2025-11-26	2,080.0	2,124.5	2,078.5	2,116.0	+25.5	+1.22%	3,817,200
2025-11-25	2,100.0	2,118.0	2,072.5	2,090.5	+19.0	+0.92%	5,146,400
2025-11-21	2,033.0	2,100.0	2,033.0	2,071.5	+78.5	+3.94%	7,034,900
2025-11-20	2,029.5	2,048.5	1,993.0	1,993.0	+2.0	+0.10%	2,974,600
2025-11-19	2,024.0	2,039.5	1,990.0	1,991.0	-33.5	-1.65%	3,457,300
2025-11-18	2,077.5	2,086.5	2,024.5	2,024.5	-40.5	-1.96%	4,489,800
2025-11-17	2,091.0	2,100.0	2,043.0	2,065.0	-41.0	-1.95%	3,171,500
2025-11-14	2,089.0	2,130.5	2,058.5	2,106.0	+17.0	+0.81%	4,305,200
2025-11-13	2,127.0	2,154.0	2,081.0	2,089.0	-24.5	-1.16%	4,600,500
2025-11-12	2,109.0	2,168.0	2,097.5	2,113.5	+44.5	+2.15%	6,030,500
2025-11-11	2,074.5	2,079.5	2,051.0	2,069.0	-18.5	-0.89%	4,025,000
2025-11-10	2,131.5	2,154.0	2,036.5	2,087.5	+216.0	+11.54%	9,628,100
2025-11-07	1,858.5	1,877.5	1,829.5	1,871.5	+32.0	+1.74%	4,772,600
2025-11-06	1,850.0	1,860.0	1,828.5	1,839.5	-15.5	-0.84%	3,719,200
2025-11-05	1,930.0	1,945.0	1,850.0	1,855.0	-41.0	-2.16%	4,804,000
2025-11-04	1,878.0	1,916.5	1,874.5	1,896.0	-3.5	-0.18%	3,482,100
2025-10-31	1,920.0	1,923.5	1,890.0	1,899.5	-7.5	-0.39%	3,295,900
2025-10-30	1,907.0	1,935.0	1,897.5	1,907.0	-15.5	-0.81%	4,355,400
2025-10-29	1,930.0	1,948.0	1,895.5	1,922.5	-42.0	-2.14%	3,359,200
2025-10-28	1,954.0	1,970.0	1,947.0	1,964.5	+10.5	+0.54%	3,266,500
2025-10-27	1,958.5	1,985.0	1,944.0	1,954.0	+19.5	+1.01%	3,177,600
2025-10-24	1,946.5	1,954.5	1,926.5	1,934.5	-22.5	-1.15%	2,366,700
2025-10-23	1,956.5	1,962.0	1,938.5	1,957.0	+1.0	+0.05%	2,870,100
2025-10-22	1,914.0	1,959.5	1,910.0	1,956.0	+29.5	+1.53%	3,209,900
2025-10-21	1,902.5	1,928.5	1,902.5	1,926.5	+32.5	+1.72%	2,767,000
2025-10-20	1,878.0	1,894.0	1,856.0	1,894.0	+56.0	+3.05%	2,814,100
2025-10-17	1,840.0	1,846.0	1,827.0	1,838.0	-3.0	-0.16%	2,579,300
2025-10-16	1,836.0	1,841.0	1,820.5	1,841.0	+28.5	+1.57%	2,305,000
2025-10-15	1,820.0	1,834.0	1,803.0	1,812.5	-0.5	-0.03%	2,712,200
2025-10-14	1,803.0	1,825.5	1,790.0	1,813.0	-38.0	-2.05%	4,377,400
2025-10-10	1,886.0	1,887.5	1,845.5	1,851.0	-27.5	-1.46%	4,945,500
2025-10-09	1,871.0	1,907.0	1,867.0	1,878.5	+1.0	+0.05%	3,652,000
2025-10-08	1,916.5	1,916.5	1,870.5	1,877.5	-39.0	-2.03%	3,327,800
2025-10-07	1,945.0	1,947.0	1,910.0	1,916.5	-28.5	-1.47%	3,669,300
2025-10-06	1,942.5	1,966.5	1,921.0	1,945.0	+95.0	+5.14%	6,847,300
2025-10-03	1,825.0	1,853.5	1,824.0	1,850.0	+14.5	+0.79%	3,413,500
2025-10-02	1,850.0	1,861.5	1,827.5	1,835.5	-14.5	-0.78%	4,364,600
2025-10-01	1,850.0	1,853.0	1,813.5	1,850.0	-21.0	-1.12%	4,422,200
2025-09-30	1,868.5	1,880.5	1,864.5	1,871.0	+21.0	+1.14%	4,270,000
2025-09-29	1,875.0	1,875.5	1,842.5	1,850.0	-32.5	-1.73%	4,187,900
2025-09-26	1,883.5	1,891.0	1,869.0	1,882.5	-5.0	-0.26%	5,582,800
2025-09-25	1,910.0	1,914.5	1,872.5	1,887.5	-3.0	-0.16%	5,226,000
2025-09-24	1,885.0	1,906.0	1,868.0	1,890.5	+40.5	+2.19%	5,105,900
2025-09-22	1,851.5	1,869.0	1,841.5	1,850.0	-1.5	-0.08%	3,684,300
2025-09-19	1,867.5	1,885.0	1,840.5	1,851.5	+1.5	+0.08%	6,766,800
2025-09-18	1,866.0	1,879.0	1,846.5	1,850.0	-17.5	-0.94%	3,601,000
2025-09-17	1,876.0	1,883.5	1,860.5	1,867.5	-3.0	-0.16%	3,346,400
2025-09-16	1,819.5	1,879.0	1,817.5	1,870.5	+52.5	+2.89%	3,902,800
2025-09-12	1,835.5	1,836.0	1,811.5	1,818.0	—	—	4,041,900

直近120営業日分を表示