追加

オリンパス(株)

7733(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2021/6/152,3822,4112,3632,3733,744,4002,373.5
2021/6/142,4222,4362,3302,3423,548,0002,342.5
2021/6/112,4142,4532,4052,4134,314,7002,413
2021/6/102,3902,4452,3882,4112,883,1002,411.5
2021/6/92,4202,4202,3762,3902,321,1002,390
2021/6/82,4032,4382,3972,4044,088,2002,404
2021/6/72,3182,3982,3052,3856,039,4002,385
2021/6/42,2702,2822,2502,2683,160,3002,268
2021/6/32,3112,3382,2812,2823,227,4002,282.5
2021/6/22,3202,3542,2782,2984,634,3002,298
2021/6/12,3642,3892,3492,3662,231,6002,366
2021/5/312,3202,3672,3182,3512,623,2002,351
2021/5/282,3662,4102,3472,3525,510,3002,352
2021/5/272,2552,2972,2342,2953,962,3002,295
2021/5/262,2632,3022,2502,2533,286,0002,253.5
2021/5/252,2592,2822,2432,2641,848,2002,264.5
2021/5/242,2092,2602,2052,2431,933,8002,243
2021/5/212,2222,2752,2112,2423,119,7002,242.5
2021/5/202,1572,2052,1392,1972,576,0002,197.5
2021/5/192,1202,1732,0992,1703,258,0002,170

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す