- 東証PRM
OTC（---）
オリンパス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,415（2025年1月8日）
- 年初来安値
- 1,443（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 2,055 | 2,088 | 2,035 | 2,078.5 | 2,823,900 | 2,078.5 |
| 2025/12/5 | 2,032 | 2,070 | 2,020 | 2,027.5 | 2,312,100 | 2,027.5 |
| 2025/12/4 | 1,999 | 2,046 | 1,984 | 2,046 | 2,534,200 | 2,046 |
| 2025/12/3 | 2,019 | 2,036.5 | 1,993.5 | 2,004 | 2,910,100 | 2,004 |
| 2025/12/2 | 2,075 | 2,075 | 2,019.5 | 2,036.5 | 2,668,200 | 2,036.5 |
| 2025/12/1 | 2,100 | 2,106.5 | 2,059.5 | 2,065 | 2,629,800 | 2,065 |
| 2025/11/28 | 2,100 | 2,108 | 2,094.5 | 2,100 | 2,462,100 | 2,100 |
| 2025/11/27 | 2,100 | 2,118 | 2,099 | 2,108.5 | 1,782,800 | 2,108.5 |
| 2025/11/26 | 2,080 | 2,124.5 | 2,078.5 | 2,116 | 3,817,200 | 2,116 |
| 2025/11/25 | 2,100 | 2,118 | 2,072.5 | 2,090.5 | 5,146,400 | 2,090.5 |
| 2025/11/21 | 2,033 | 2,100 | 2,033 | 2,071.5 | 7,034,900 | 2,071.5 |
| 2025/11/20 | 2,029.5 | 2,048.5 | 1,993 | 1,993 | 2,974,600 | 1,993 |
| 2025/11/19 | 2,024 | 2,039.5 | 1,990 | 1,991 | 3,457,300 | 1,991 |
| 2025/11/18 | 2,077.5 | 2,086.5 | 2,024.5 | 2,024.5 | 4,489,800 | 2,024.5 |
| 2025/11/17 | 2,091 | 2,100 | 2,043 | 2,065 | 3,171,500 | 2,065 |
| 2025/11/14 | 2,089 | 2,130.5 | 2,058.5 | 2,106 | 4,305,200 | 2,106 |
| 2025/11/13 | 2,127 | 2,154 | 2,081 | 2,089 | 4,600,500 | 2,089 |
| 2025/11/12 | 2,109 | 2,168 | 2,097.5 | 2,113.5 | 6,030,500 | 2,113.5 |
| 2025/11/11 | 2,074.5 | 2,079.5 | 2,051 | 2,069 | 4,025,000 | 2,069 |
| 2025/11/10 | 2,131.5 | 2,154 | 2,036.5 | 2,087.5 | 9,628,100 | 2,087.5 |
1〜20/243件
