Ｏｌｙｍｐｉｃグループ
8289スタンダード/小売業/Olympic Group 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 | 428.0 | 433.0 | 428.0 | 429.0 | -1.0 | -0.23% | 6,700 |
| 2026-03-12 | 435.0 | 435.0 | 430.0 | 430.0 | -5.0 | -1.15% | 1,100 |
| 2026-03-11 | 435.0 | 445.0 | 434.0 | 435.0 | +1.0 | +0.23% | 10,000 |
| 2026-03-10 | 430.0 | 434.0 | 424.0 | 434.0 | +3.0 | +0.70% | 5,400 |
| 2026-03-09 | 436.0 | 437.0 | 429.0 | 431.0 | -5.0 | -1.15% | 5,300 |
| 2026-03-06 | 440.0 | 442.0 | 436.0 | 436.0 | -4.0 | -0.91% | 2,800 |
| 2026-03-05 | 432.0 | 443.0 | 432.0 | 440.0 | +10.0 | +2.33% | 6,500 |
| 2026-03-04 | 442.0 | 442.0 | 425.0 | 430.0 | -16.0 | -3.59% | 16,600 |
| 2026-03-03 | 457.0 | 460.0 | 446.0 | 446.0 | -11.0 | -2.41% | 12,400 |
| 2026-03-02 | 456.0 | 457.0 | 455.0 | 457.0 | 0.0 | 0.00% | 6,300 |
| 2026-02-27 | 460.0 | 460.0 | 454.0 | 457.0 | -3.0 | -0.65% | 14,500 |
| 2026-02-26 | 451.0 | 460.0 | 451.0 | 460.0 | +2.0 | +0.44% | 11,000 |
| 2026-02-25 | 461.0 | 461.0 | 457.0 | 458.0 | -4.0 | -0.87% | 19,400 |
| 2026-02-24 | 457.0 | 462.0 | 457.0 | 462.0 | +3.0 | +0.65% | 5,300 |
| 2026-02-20 | 461.0 | 461.0 | 459.0 | 459.0 | -3.0 | -0.65% | 7,900 |
| 2026-02-19 | 468.0 | 469.0 | 462.0 | 462.0 | -6.0 | -1.28% | 5,600 |
| 2026-02-18 | 468.0 | 470.0 | 466.0 | 468.0 | -1.0 | -0.21% | 9,100 |
| 2026-02-17 | 472.0 | 473.0 | 468.0 | 469.0 | -3.0 | -0.64% | 11,700 |
| 2026-02-16 | 470.0 | 478.0 | 468.0 | 472.0 | +14.0 | +3.06% | 36,000 |
| 2026-02-13 | 457.0 | 459.0 | 457.0 | 458.0 | -1.0 | -0.22% | 3,300 |
| 2026-02-12 | 465.0 | 465.0 | 458.0 | 459.0 | -3.0 | -0.65% | 7,100 |
| 2026-02-10 | 462.0 | 462.0 | 458.0 | 462.0 | 0.0 | 0.00% | 8,900 |
| 2026-02-09 | 458.0 | 462.0 | 458.0 | 462.0 | +4.0 | +0.87% | 6,900 |
| 2026-02-06 | 457.0 | 459.0 | 457.0 | 458.0 | 0.0 | 0.00% | 2,200 |
| 2026-02-05 | 459.0 | 461.0 | 457.0 | 458.0 | -5.0 | -1.08% | 7,900 |
| 2026-02-04 | 467.0 | 469.0 | 463.0 | 463.0 | -4.0 | -0.86% | 8,700 |
| 2026-02-03 | 466.0 | 468.0 | 466.0 | 467.0 | 0.0 | 0.00% | 6,800 |
| 2026-02-02 | 471.0 | 471.0 | 467.0 | 467.0 | -2.0 | -0.43% | 15,700 |
| 2026-01-30 | 468.0 | 470.0 | 465.0 | 469.0 | +1.0 | +0.21% | 15,700 |
| 2026-01-29 | 468.0 | 468.0 | 466.0 | 468.0 | 0.0 | 0.00% | 9,100 |
| 2026-01-28 | 471.0 | 471.0 | 468.0 | 468.0 | -2.0 | -0.43% | 10,000 |
| 2026-01-27 | 471.0 | 471.0 | 469.0 | 470.0 | -1.0 | -0.21% | 13,700 |
| 2026-01-26 | 469.0 | 472.0 | 469.0 | 471.0 | +4.0 | +0.86% | 17,900 |
| 2026-01-23 | 470.0 | 470.0 | 467.0 | 467.0 | -2.0 | -0.43% | 7,800 |
| 2026-01-22 | 466.0 | 469.0 | 465.0 | 469.0 | -1.0 | -0.21% | 17,800 |
| 2026-01-21 | 471.0 | 471.0 | 468.0 | 470.0 | +1.0 | +0.21% | 14,100 |
| 2026-01-20 | 468.0 | 470.0 | 464.0 | 469.0 | +7.0 | +1.52% | 14,000 |
| 2026-01-19 | 466.0 | 473.0 | 462.0 | 462.0 | +4.0 | +0.87% | 51,800 |
| 2026-01-16 | 451.0 | 458.0 | 451.0 | 458.0 | +9.0 | +2.00% | 13,800 |
| 2026-01-15 | 442.0 | 450.0 | 442.0 | 449.0 | +3.0 | +0.67% | 7,100 |
| 2026-01-14 | 438.0 | 446.0 | 438.0 | 446.0 | -7.0 | -1.55% | 24,800 |
| 2026-01-13 | 451.0 | 454.0 | 451.0 | 453.0 | +5.0 | +1.12% | 21,200 |
| 2026-01-09 | 450.0 | 450.0 | 447.0 | 448.0 | 0.0 | 0.00% | 4,400 |
| 2026-01-08 | 448.0 | 448.0 | 448.0 | 448.0 | 0.0 | 0.00% | 1,500 |
| 2026-01-07 | 448.0 | 449.0 | 447.0 | 448.0 | +2.0 | +0.45% | 4,900 |
| 2026-01-06 | 446.0 | 448.0 | 445.0 | 446.0 | 0.0 | 0.00% | 7,700 |
| 2026-01-05 | 449.0 | 449.0 | 445.0 | 446.0 | -3.0 | -0.67% | 3,800 |
| 2025-12-30 | 450.0 | 450.0 | 435.0 | 449.0 | +1.0 | +0.22% | 18,000 |
| 2025-12-29 | 436.0 | 448.0 | 436.0 | 448.0 | +13.0 | +2.99% | 8,800 |
| 2025-12-26 | 435.0 | 436.0 | 434.0 | 435.0 | +1.0 | +0.23% | 14,900 |
| 2025-12-25 | 433.0 | 435.0 | 432.0 | 434.0 | +1.0 | +0.23% | 9,800 |
| 2025-12-24 | 435.0 | 435.0 | 432.0 | 433.0 | -1.0 | -0.23% | 23,700 |
| 2025-12-23 | 431.0 | 435.0 | 430.0 | 434.0 | -1.0 | -0.23% | 7,000 |
| 2025-12-22 | 438.0 | 438.0 | 431.0 | 435.0 | -5.0 | -1.14% | 18,900 |
| 2025-12-19 | 442.0 | 446.0 | 440.0 | 440.0 | -7.0 | -1.57% | 11,000 |
| 2025-12-18 | 453.0 | 455.0 | 446.0 | 447.0 | -12.0 | -2.61% | 18,400 |
| 2025-12-17 | 464.0 | 465.0 | 458.0 | 459.0 | -9.0 | -1.92% | 26,200 |
| 2025-12-16 | 449.0 | 470.0 | 449.0 | 468.0 | +11.0 | +2.41% | 81,700 |
| 2025-12-15 | 429.0 | 457.0 | 429.0 | 457.0 | +35.0 | +8.29% | 147,800 |
| 2025-12-12 | 420.0 | 426.0 | 420.0 | 422.0 | -1.0 | -0.24% | 11,900 |
| 2025-12-11 | 421.0 | 423.0 | 420.0 | 423.0 | +1.0 | +0.24% | 12,800 |
| 2025-12-10 | 424.0 | 424.0 | 420.0 | 422.0 | +2.0 | +0.48% | 8,100 |
| 2025-12-09 | 414.0 | 425.0 | 414.0 | 420.0 | +7.0 | +1.69% | 35,300 |
| 2025-12-08 | 416.0 | 418.0 | 413.0 | 413.0 | -4.0 | -0.96% | 7,800 |
| 2025-12-05 | 415.0 | 417.0 | 415.0 | 417.0 | 0.0 | 0.00% | 5,200 |
| 2025-12-04 | 416.0 | 417.0 | 413.0 | 417.0 | -1.0 | -0.24% | 10,000 |
| 2025-12-03 | 414.0 | 424.0 | 407.0 | 418.0 | +12.0 | +2.96% | 83,200 |
| 2025-12-02 | 408.0 | 408.0 | 402.0 | 406.0 | -1.0 | -0.25% | 9,300 |
| 2025-12-01 | 410.0 | 410.0 | 406.0 | 407.0 | -3.0 | -0.73% | 6,900 |
| 2025-11-28 | 410.0 | 410.0 | 403.0 | 410.0 | +1.0 | +0.24% | 20,800 |
| 2025-11-27 | 403.0 | 409.0 | 403.0 | 409.0 | +4.0 | +0.99% | 16,700 |
| 2025-11-26 | 402.0 | 405.0 | 398.0 | 405.0 | +8.0 | +2.02% | 22,200 |
| 2025-11-25 | 393.0 | 398.0 | 393.0 | 397.0 | +4.0 | +1.02% | 15,500 |
| 2025-11-21 | 383.0 | 397.0 | 382.0 | 393.0 | -6.0 | -1.50% | 49,100 |
| 2025-11-20 | 399.0 | 400.0 | 395.0 | 399.0 | +1.0 | +0.25% | 3,400 |
| 2025-11-19 | 396.0 | 400.0 | 394.0 | 398.0 | +1.0 | +0.25% | 7,400 |
| 2025-11-18 | 397.0 | 399.0 | 393.0 | 397.0 | -2.0 | -0.50% | 12,400 |
| 2025-11-17 | 398.0 | 399.0 | 394.0 | 399.0 | +3.0 | +0.76% | 12,900 |
| 2025-11-14 | 396.0 | 401.0 | 396.0 | 396.0 | 0.0 | 0.00% | 6,300 |
| 2025-11-13 | 395.0 | 397.0 | 395.0 | 396.0 | +1.0 | +0.25% | 4,700 |
| 2025-11-12 | 398.0 | 404.0 | 387.0 | 395.0 | 0.0 | 0.00% | 20,300 |
| 2025-11-11 | 399.0 | 399.0 | 395.0 | 395.0 | -3.0 | -0.75% | 8,700 |
| 2025-11-10 | 402.0 | 402.0 | 398.0 | 398.0 | -1.0 | -0.25% | 8,800 |
| 2025-11-07 | 398.0 | 401.0 | 396.0 | 399.0 | +1.0 | +0.25% | 10,300 |
| 2025-11-06 | 389.0 | 401.0 | 389.0 | 398.0 | +11.0 | +2.84% | 38,800 |
| 2025-11-05 | 387.0 | 388.0 | 386.0 | 387.0 | +1.0 | +0.26% | 6,900 |
| 2025-11-04 | 385.0 | 390.0 | 385.0 | 386.0 | -1.0 | -0.26% | 48,700 |
| 2025-10-31 | 395.0 | 395.0 | 383.0 | 387.0 | -7.0 | -1.78% | 51,400 |
| 2025-10-30 | 391.0 | 394.0 | 390.0 | 394.0 | +2.0 | +0.51% | 19,800 |
| 2025-10-29 | 396.0 | 396.0 | 391.0 | 392.0 | -4.0 | -1.01% | 30,100 |
| 2025-10-28 | 397.0 | 398.0 | 395.0 | 396.0 | -2.0 | -0.50% | 18,800 |
| 2025-10-27 | 399.0 | 399.0 | 395.0 | 398.0 | -1.0 | -0.25% | 16,100 |
| 2025-10-24 | 398.0 | 399.0 | 396.0 | 399.0 | +1.0 | +0.25% | 12,400 |
| 2025-10-23 | 397.0 | 398.0 | 395.0 | 398.0 | +2.0 | +0.51% | 6,100 |
| 2025-10-22 | 397.0 | 401.0 | 396.0 | 396.0 | -2.0 | -0.50% | 13,200 |
| 2025-10-21 | 400.0 | 400.0 | 396.0 | 398.0 | -2.0 | -0.50% | 23,800 |
| 2025-10-20 | 399.0 | 401.0 | 399.0 | 400.0 | +1.0 | +0.25% | 12,600 |
| 2025-10-17 | 398.0 | 402.0 | 397.0 | 399.0 | +1.0 | +0.25% | 18,700 |
| 2025-10-16 | 399.0 | 399.0 | 397.0 | 398.0 | -1.0 | -0.25% | 6,000 |
| 2025-10-15 | 396.0 | 401.0 | 395.0 | 399.0 | +6.0 | +1.53% | 24,400 |
| 2025-10-14 | 400.0 | 401.0 | 390.0 | 393.0 | -14.0 | -3.44% | 56,900 |
| 2025-10-10 | 411.0 | 411.0 | 407.0 | 407.0 | -1.0 | -0.25% | 9,700 |
| 2025-10-09 | 410.0 | 410.0 | 407.0 | 408.0 | -4.0 | -0.97% | 17,400 |
| 2025-10-08 | 409.0 | 412.0 | 409.0 | 412.0 | +4.0 | +0.98% | 7,000 |
| 2025-10-07 | 412.0 | 412.0 | 408.0 | 408.0 | -3.0 | -0.73% | 5,200 |
| 2025-10-06 | 410.0 | 412.0 | 407.0 | 411.0 | +1.0 | +0.24% | 15,500 |
| 2025-10-03 | 409.0 | 410.0 | 409.0 | 410.0 | +1.0 | +0.24% | 2,500 |
| 2025-10-02 | 410.0 | 411.0 | 409.0 | 409.0 | -1.0 | -0.24% | 15,600 |
| 2025-10-01 | 413.0 | 413.0 | 410.0 | 410.0 | -5.0 | -1.20% | 11,900 |
| 2025-09-30 | 416.0 | 417.0 | 413.0 | 415.0 | +1.0 | +0.24% | 18,400 |
| 2025-09-29 | 413.0 | 414.0 | 412.0 | 414.0 | +3.0 | +0.73% | 7,500 |
| 2025-09-26 | 413.0 | 413.0 | 411.0 | 411.0 | -1.0 | -0.24% | 8,300 |
| 2025-09-25 | 413.0 | 413.0 | 411.0 | 412.0 | 0.0 | 0.00% | 5,800 |
| 2025-09-24 | 412.0 | 412.0 | 411.0 | 412.0 | +1.0 | +0.24% | 4,700 |
| 2025-09-22 | 410.0 | 411.0 | 410.0 | 411.0 | +1.0 | +0.24% | 11,400 |
| 2025-09-19 | 410.0 | 412.0 | 409.0 | 410.0 | 0.0 | 0.00% | 17,600 |
| 2025-09-18 | 410.0 | 411.0 | 409.0 | 410.0 | -3.0 | -0.73% | 38,100 |
| 2025-09-17 | 411.0 | 413.0 | 411.0 | 413.0 | +1.0 | +0.24% | 8,800 |
| 2025-09-16 | 413.0 | 413.0 | 411.0 | 412.0 | 0.0 | 0.00% | 9,500 |
| 2025-09-12 | 414.0 | 414.0 | 410.0 | 412.0 | — | — | 25,500 |
直近120営業日分を表示