オムロン(6645)の株価時系列情報
オムロン(6645)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,035 | 5,070 | 4,935 | 5,012 | 1,136,900 |
| 2024/04/18 | 5,050 | 5,114 | 5,044 | 5,078 | 796,600 |
| 2024/04/17 | 5,120 | 5,131 | 5,015 | 5,051 | 1,288,300 |
| 2024/04/16 | 5,147 | 5,239 | 5,125 | 5,215 | 1,050,200 |
| 2024/04/15 | 5,343 | 5,357 | 5,205 | 5,206 | 1,056,200 |
| 2024/04/12 | 5,429 | 5,439 | 5,327 | 5,327 | 974,100 |
| 2024/04/11 | 5,265 | 5,337 | 5,265 | 5,336 | 640,500 |
| 2024/04/10 | 5,271 | 5,307 | 5,255 | 5,294 | 788,600 |
| 2024/04/09 | 5,316 | 5,337 | 5,269 | 5,322 | 659,000 |
| 2024/04/08 | 5,394 | 5,395 | 5,269 | 5,307 | 899,400 |
| 2024/04/05 | 5,350 | 5,368 | 5,282 | 5,332 | 1,062,400 |
| 2024/04/04 | 5,450 | 5,490 | 5,390 | 5,390 | 936,100 |
| 2024/04/03 | 5,440 | 5,483 | 5,383 | 5,383 | 919,400 |
| 2024/04/02 | 5,590 | 5,594 | 5,437 | 5,440 | 874,200 |
| 2024/04/01 | 5,466 | 5,687 | 5,458 | 5,618 | 1,472,000 |
| 2024/03/29 | 5,401 | 5,452 | 5,389 | 5,411 | 1,125,400 |
| 2024/03/28 | 5,400 | 5,482 | 5,391 | 5,392 | 915,500 |
| 2024/03/27 | 5,485 | 5,506 | 5,450 | 5,451 | 928,000 |
| 2024/03/26 | 5,500 | 5,518 | 5,441 | 5,478 | 884,700 |
| 2024/03/25 | 5,614 | 5,640 | 5,510 | 5,510 | 1,039,900 |
| 2024/03/22 | 5,640 | 5,659 | 5,564 | 5,590 | 1,328,700 |
| 2024/03/21 | 5,623 | 5,664 | 5,607 | 5,653 | 1,233,100 |
| 2024/03/19 | 5,550 | 5,616 | 5,480 | 5,610 | 1,180,600 |
| 2024/03/18 | 5,449 | 5,578 | 5,443 | 5,557 | 905,400 |
| 2024/03/15 | 5,430 | 5,477 | 5,420 | 5,450 | 1,285,400 |
| 2024/03/14 | 5,456 | 5,522 | 5,421 | 5,474 | 898,400 |
| 2024/03/13 | 5,520 | 5,585 | 5,453 | 5,462 | 1,001,500 |
| 2024/03/12 | 5,512 | 5,519 | 5,370 | 5,509 | 1,249,100 |
| 2024/03/11 | 5,652 | 5,659 | 5,537 | 5,583 | 1,151,100 |
| 2024/03/08 | 5,555 | 5,734 | 5,550 | 5,716 | 2,363,600 |
| 2024/03/07 | 5,652 | 5,673 | 5,575 | 5,584 | 1,048,000 |
| 2024/03/06 | 5,546 | 5,662 | 5,523 | 5,648 | 864,700 |
| 2024/03/05 | 5,634 | 5,678 | 5,535 | 5,583 | 1,121,100 |
| 2024/03/04 | 5,650 | 5,722 | 5,586 | 5,660 | 1,236,900 |
| 2024/03/01 | 5,553 | 5,668 | 5,553 | 5,636 | 1,041,100 |
| 2024/02/29 | 5,614 | 5,648 | 5,513 | 5,552 | 1,592,000 |
| 2024/02/28 | 5,765 | 5,779 | 5,590 | 5,640 | 2,277,000 |
| 2024/02/27 | 5,930 | 5,965 | 5,771 | 5,900 | 2,066,100 |
| 2024/02/26 | 5,800 | 5,877 | 5,788 | 5,792 | 1,432,300 |
| 2024/02/22 | 5,740 | 5,818 | 5,701 | 5,780 | 1,542,800 |
| 2024/02/21 | 5,665 | 5,743 | 5,653 | 5,729 | 1,370,200 |
| 2024/02/20 | 5,600 | 5,832 | 5,591 | 5,721 | 2,302,300 |
| 2024/02/19 | 5,397 | 5,535 | 5,381 | 5,535 | 891,000 |
| 2024/02/16 | 5,362 | 5,436 | 5,340 | 5,387 | 1,005,700 |
| 2024/02/15 | 5,430 | 5,439 | 5,319 | 5,351 | 998,000 |
| 2024/02/14 | 5,478 | 5,513 | 5,381 | 5,402 | 1,067,800 |
| 2024/02/13 | 5,400 | 5,506 | 5,361 | 5,498 | 1,614,700 |
| 2024/02/09 | 5,555 | 5,571 | 5,368 | 5,368 | 2,087,500 |
| 2024/02/08 | 5,580 | 5,623 | 5,536 | 5,539 | 1,818,100 |
| 2024/02/07 | 5,483 | 5,591 | 5,470 | 5,542 | 2,412,100 |
| 2024/02/06 | 5,781 | 5,784 | 5,547 | 5,547 | 5,874,800 |
| 2024/02/05 | 6,663 | 6,718 | 6,492 | 6,547 | 1,699,300 |
| 2024/02/02 | 6,667 | 6,678 | 6,597 | 6,663 | 1,098,700 |
| 2024/02/01 | 6,620 | 6,676 | 6,586 | 6,611 | 787,200 |
| 2024/01/31 | 6,682 | 6,746 | 6,661 | 6,710 | 1,014,900 |
| 2024/01/30 | 6,840 | 6,867 | 6,811 | 6,838 | 520,000 |
| 2024/01/29 | 6,806 | 6,859 | 6,764 | 6,810 | 648,800 |
| 2024/01/26 | 6,767 | 6,801 | 6,726 | 6,763 | 529,400 |
| 2024/01/25 | 6,827 | 6,855 | 6,744 | 6,798 | 662,700 |
| 2024/01/24 | 6,943 | 6,974 | 6,828 | 6,855 | 663,300 |
| 2024/01/23 | 6,930 | 7,065 | 6,888 | 6,980 | 1,187,700 |
| 2024/01/22 | 6,808 | 6,887 | 6,808 | 6,849 | 931,400 |
| 2024/01/19 | 6,760 | 6,869 | 6,752 | 6,803 | 1,286,600 |
| 2024/01/18 | 6,761 | 6,811 | 6,648 | 6,662 | 950,200 |
| 2024/01/17 | 6,920 | 6,997 | 6,846 | 6,846 | 1,361,300 |
| 2024/01/16 | 6,850 | 6,899 | 6,820 | 6,848 | 654,300 |
| 2024/01/15 | 6,819 | 6,906 | 6,785 | 6,882 | 594,800 |
| 2024/01/12 | 7,020 | 7,020 | 6,816 | 6,861 | 1,258,200 |
| 2024/01/11 | 6,820 | 6,900 | 6,790 | 6,867 | 1,212,500 |
| 2024/01/10 | 6,739 | 6,799 | 6,698 | 6,700 | 1,070,000 |
| 2024/01/09 | 6,667 | 6,712 | 6,600 | 6,677 | 1,829,400 |
| 2024/01/05 | 6,385 | 6,418 | 6,286 | 6,286 | 900,500 |
| 2024/01/04 | 6,346 | 6,411 | 6,291 | 6,381 | 1,190,300 |
| 2023/12/29 | 6,599 | 6,659 | 6,538 | 6,583 | 672,700 |
| 2023/12/28 | 6,519 | 6,622 | 6,509 | 6,616 | 604,400 |
| 2023/12/27 | 6,456 | 6,565 | 6,447 | 6,536 | 727,700 |
| 2023/12/26 | 6,432 | 6,495 | 6,423 | 6,447 | 701,200 |
| 2023/12/25 | 6,422 | 6,450 | 6,358 | 6,417 | 595,800 |
| 2023/12/22 | 6,351 | 6,405 | 6,333 | 6,348 | 602,100 |
| 2023/12/21 | 6,292 | 6,361 | 6,270 | 6,356 | 587,300 |
| 2023/12/20 | 6,352 | 6,469 | 6,352 | 6,392 | 1,105,900 |
| 2023/12/19 | 6,206 | 6,335 | 6,204 | 6,329 | 668,800 |
| 2023/12/18 | 6,298 | 6,298 | 6,204 | 6,229 | 819,000 |
| 2023/12/15 | 6,106 | 6,316 | 6,096 | 6,298 | 1,453,400 |
| 2023/12/14 | 6,180 | 6,195 | 6,053 | 6,095 | 932,500 |
| 2023/12/13 | 6,121 | 6,176 | 6,111 | 6,131 | 835,900 |
| 2023/12/12 | 6,222 | 6,226 | 6,104 | 6,116 | 910,900 |
| 2023/12/11 | 6,080 | 6,128 | 6,030 | 6,034 | 769,700 |
| 2023/12/08 | 6,016 | 6,016 | 5,874 | 5,948 | 1,149,500 |
| 2023/12/07 | 6,093 | 6,147 | 6,028 | 6,046 | 833,300 |
| 2023/12/06 | 6,090 | 6,183 | 6,067 | 6,173 | 941,100 |
| 2023/12/05 | 6,074 | 6,085 | 5,943 | 5,945 | 708,100 |
| 2023/12/04 | 6,100 | 6,127 | 6,013 | 6,090 | 713,500 |
| 2023/12/01 | 6,152 | 6,190 | 6,084 | 6,108 | 613,900 |
| 2023/11/30 | 6,180 | 6,222 | 6,144 | 6,199 | 1,178,000 |
| 2023/11/29 | 6,080 | 6,173 | 6,069 | 6,141 | 783,700 |
| 2023/11/28 | 6,189 | 6,204 | 6,081 | 6,089 | 807,200 |
| 2023/11/27 | 6,298 | 6,313 | 6,189 | 6,189 | 713,100 |
| 2023/11/24 | 6,220 | 6,337 | 6,220 | 6,314 | 801,300 |
| 2023/11/22 | 6,212 | 6,267 | 6,199 | 6,212 | 617,600 |
| 2023/11/21 | 6,260 | 6,328 | 6,225 | 6,251 | 1,078,400 |
| 2023/11/20 | 6,070 | 6,177 | 6,050 | 6,140 | 749,100 |
| 2023/11/17 | 6,100 | 6,126 | 6,066 | 6,115 | 731,200 |
| 2023/11/16 | 6,130 | 6,179 | 6,090 | 6,149 | 689,600 |
| 2023/11/15 | 6,074 | 6,200 | 6,052 | 6,196 | 1,356,100 |
| 2023/11/14 | 5,894 | 5,950 | 5,838 | 5,917 | 818,600 |
| 2023/11/13 | 6,012 | 6,029 | 5,868 | 5,895 | 777,700 |
| 2023/11/10 | 6,027 | 6,049 | 5,925 | 5,929 | 1,304,900 |
| 2023/11/09 | 5,945 | 6,080 | 5,885 | 6,061 | 1,087,600 |
| 2023/11/08 | 5,855 | 5,931 | 5,852 | 5,918 | 1,286,700 |
| 2023/11/07 | 5,870 | 5,879 | 5,756 | 5,780 | 1,097,400 |
| 2023/11/06 | 5,788 | 5,927 | 5,762 | 5,915 | 1,356,400 |
| 2023/11/02 | 5,624 | 5,643 | 5,545 | 5,616 | 1,392,000 |
| 2023/11/01 | 5,547 | 5,547 | 5,387 | 5,527 | 2,398,700 |
| 2023/10/31 | 5,319 | 5,347 | 5,245 | 5,347 | 4,120,700 |
| 2023/10/30 | 5,518 | 5,520 | 5,318 | 5,318 | 4,739,300 |
| 2023/10/27 | 6,224 | 6,353 | 6,222 | 6,318 | 1,673,700 |
| 2023/10/26 | 6,136 | 6,219 | 6,116 | 6,153 | 1,146,400 |
| 2023/10/25 | 6,208 | 6,234 | 6,146 | 6,204 | 771,000 |
| 2023/10/24 | 6,132 | 6,153 | 6,014 | 6,135 | 733,400 |
| 2023/10/23 | 6,177 | 6,209 | 6,116 | 6,126 | 726,700 |
| 2023/10/20 | 6,250 | 6,250 | 6,181 | 6,210 | 771,000 |
| 2023/10/19 | 6,296 | 6,370 | 6,273 | 6,318 | 738,500 |
| 2023/10/18 | 6,407 | 6,420 | 6,354 | 6,376 | 679,900 |
| 2023/10/17 | 6,393 | 6,455 | 6,372 | 6,389 | 888,500 |
| 2023/10/16 | 6,397 | 6,440 | 6,285 | 6,299 | 1,063,600 |
| 2023/10/13 | 6,480 | 6,539 | 6,438 | 6,484 | 1,200,300 |
| 2023/10/12 | 6,378 | 6,524 | 6,370 | 6,484 | 1,421,000 |
| 2023/10/11 | 6,393 | 6,425 | 6,322 | 6,380 | 971,100 |
| 2023/10/10 | 6,406 | 6,479 | 6,405 | 6,428 | 1,006,000 |
| 2023/10/06 | 6,383 | 6,449 | 6,381 | 6,401 | 1,089,100 |
| 2023/10/05 | 6,403 | 6,412 | 6,329 | 6,384 | 1,354,100 |
| 2023/10/04 | 6,320 | 6,424 | 6,313 | 6,362 | 1,410,600 |
| 2023/10/03 | 6,503 | 6,546 | 6,399 | 6,434 | 1,316,600 |
| 2023/10/02 | 6,718 | 6,814 | 6,583 | 6,583 | 1,214,800 |
| 2023/09/29 | 6,732 | 6,738 | 6,621 | 6,667 | 1,469,500 |
| 2023/09/28 | 6,641 | 6,710 | 6,581 | 6,629 | 1,231,400 |
| 2023/09/27 | 6,635 | 6,730 | 6,625 | 6,729 | 961,100 |
| 2023/09/26 | 6,801 | 6,801 | 6,674 | 6,679 | 997,300 |
| 2023/09/25 | 6,841 | 6,869 | 6,787 | 6,857 | 816,400 |
| 2023/09/22 | 6,636 | 6,796 | 6,620 | 6,761 | 1,174,500 |
| 2023/09/21 | 6,815 | 6,837 | 6,689 | 6,712 | 1,077,300 |
| 2023/09/20 | 6,864 | 6,906 | 6,857 | 6,876 | 811,300 |
| 2023/09/19 | 6,883 | 6,924 | 6,851 | 6,905 | 866,200 |
| 2023/09/15 | 6,960 | 7,002 | 6,899 | 6,980 | 1,316,100 |
| 2023/09/14 | 6,901 | 6,971 | 6,888 | 6,939 | 764,400 |
| 2023/09/13 | 6,926 | 6,943 | 6,893 | 6,899 | 654,300 |
| 2023/09/12 | 6,860 | 6,933 | 6,855 | 6,924 | 706,000 |
| 2023/09/11 | 6,900 | 6,914 | 6,805 | 6,813 | 918,400 |
| 2023/09/08 | 7,027 | 7,028 | 6,874 | 6,906 | 1,087,000 |
| 2023/09/07 | 7,025 | 7,100 | 7,012 | 7,013 | 638,800 |
| 2023/09/06 | 7,120 | 7,154 | 7,082 | 7,101 | 695,400 |
| 2023/09/05 | 7,089 | 7,124 | 7,049 | 7,124 | 573,400 |
| 2023/09/04 | 7,065 | 7,078 | 7,021 | 7,075 | 602,600 |
| 2023/09/01 | 7,011 | 7,073 | 6,988 | 7,025 | 597,600 |
| 2023/08/31 | 7,009 | 7,067 | 6,998 | 7,038 | 1,139,500 |
| 2023/08/30 | 6,967 | 7,048 | 6,961 | 7,005 | 937,300 |
| 2023/08/29 | 6,884 | 6,895 | 6,856 | 6,867 | 572,600 |
| 2023/08/28 | 6,839 | 6,881 | 6,812 | 6,862 | 559,700 |
| 2023/08/25 | 6,750 | 6,817 | 6,740 | 6,782 | 648,900 |
| 2023/08/24 | 6,880 | 6,896 | 6,834 | 6,886 | 678,500 |
| 2023/08/23 | 6,750 | 6,882 | 6,733 | 6,868 | 873,400 |
| 2023/08/22 | 6,728 | 6,766 | 6,679 | 6,757 | 684,200 |
| 2023/08/21 | 6,732 | 6,737 | 6,647 | 6,665 | 551,500 |
| 2023/08/18 | 6,732 | 6,759 | 6,678 | 6,709 | 885,800 |
| 2023/08/17 | 6,830 | 6,867 | 6,745 | 6,857 | 746,900 |
| 2023/08/16 | 6,900 | 6,912 | 6,807 | 6,831 | 968,200 |
| 2023/08/15 | 7,065 | 7,089 | 7,008 | 7,013 | 472,300 |
| 2023/08/14 | 7,122 | 7,158 | 6,995 | 7,000 | 685,000 |
| 2023/08/10 | 6,999 | 7,109 | 6,966 | 7,101 | 1,167,700 |
| 2023/08/09 | 7,150 | 7,169 | 7,067 | 7,077 | 857,400 |
| 2023/08/08 | 7,234 | 7,240 | 7,160 | 7,179 | 553,800 |
| 2023/08/07 | 7,172 | 7,194 | 7,101 | 7,177 | 678,700 |
| 2023/08/04 | 7,164 | 7,255 | 7,119 | 7,252 | 859,800 |
| 2023/08/03 | 7,258 | 7,334 | 7,206 | 7,212 | 1,043,600 |
| 2023/08/02 | 7,479 | 7,525 | 7,369 | 7,369 | 1,352,700 |
| 2023/08/01 | 7,600 | 7,628 | 7,492 | 7,518 | 1,373,000 |
| 2023/07/31 | 7,677 | 7,693 | 7,543 | 7,622 | 2,008,300 |
| 2023/07/28 | 7,729 | 7,852 | 7,541 | 7,617 | 3,632,000 |
| 2023/07/27 | 8,460 | 8,474 | 8,344 | 8,417 | 965,000 |
| 2023/07/26 | 8,537 | 8,580 | 8,472 | 8,523 | 517,000 |
| 2023/07/25 | 8,440 | 8,507 | 8,423 | 8,496 | 640,100 |
| 2023/07/24 | 8,480 | 8,492 | 8,396 | 8,436 | 490,800 |
| 2023/07/21 | 8,384 | 8,462 | 8,339 | 8,419 | 589,400 |
| 2023/07/20 | 8,560 | 8,574 | 8,374 | 8,397 | 670,500 |
| 2023/07/19 | 8,570 | 8,612 | 8,506 | 8,591 | 498,500 |
| 2023/07/18 | 8,504 | 8,567 | 8,444 | 8,506 | 879,600 |
| 2023/07/14 | 8,521 | 8,669 | 8,406 | 8,459 | 1,143,600 |
| 2023/07/13 | 8,456 | 8,625 | 8,380 | 8,587 | 531,500 |
| 2023/07/12 | 8,643 | 8,643 | 8,391 | 8,429 | 725,700 |
| 2023/07/11 | 8,665 | 8,685 | 8,564 | 8,597 | 490,900 |
| 2023/07/10 | 8,535 | 8,629 | 8,488 | 8,562 | 869,700 |
| 2023/07/07 | 8,518 | 8,622 | 8,500 | 8,509 | 768,100 |
| 2023/07/06 | 8,730 | 8,756 | 8,580 | 8,642 | 748,800 |
| 2023/07/05 | 8,762 | 8,825 | 8,715 | 8,817 | 718,300 |
| 2023/07/04 | 8,864 | 8,952 | 8,803 | 8,886 | 761,400 |
| 2023/07/03 | 8,918 | 8,985 | 8,894 | 8,975 | 711,800 |
| 2023/06/30 | 8,613 | 8,775 | 8,544 | 8,768 | 1,171,600 |
| 2023/06/29 | 8,619 | 8,684 | 8,584 | 8,638 | 762,300 |
| 2023/06/28 | 8,535 | 8,542 | 8,393 | 8,538 | 777,500 |