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 |
|---|---|---|---|---|---|
| 2026/05/22 | 5,339 | 5,565 | 5,331 | 5,480 | 1,546,700 |
| 2026/05/21 | 5,430 | 5,470 | 5,319 | 5,409 | 1,396,600 |
| 2026/05/20 | 5,450 | 5,510 | 5,263 | 5,371 | 1,578,100 |
| 2026/05/19 | 5,707 | 5,750 | 5,505 | 5,545 | 1,611,900 |
| 2026/05/18 | 5,650 | 5,758 | 5,402 | 5,557 | 2,038,200 |
| 2026/05/15 | 5,970 | 6,026 | 5,645 | 5,700 | 2,612,300 |
| 2026/05/14 | 6,002 | 6,268 | 5,901 | 5,914 | 3,238,700 |
| 2026/05/13 | 5,997 | 6,289 | 5,990 | 6,272 | 1,617,600 |
| 2026/05/12 | 6,208 | 6,208 | 5,961 | 6,094 | 2,315,400 |
| 2026/05/11 | 6,250 | 6,260 | 6,038 | 6,188 | 2,250,400 |
| 2026/05/08 | 6,100 | 6,247 | 5,981 | 6,247 | 2,154,000 |
| 2026/05/07 | 5,761 | 6,067 | 5,692 | 6,043 | 3,159,600 |
| 2026/05/01 | 5,546 | 5,643 | 5,505 | 5,588 | 1,577,200 |
| 2026/04/30 | 5,401 | 5,658 | 5,317 | 5,573 | 2,872,900 |
| 2026/04/28 | 5,320 | 5,350 | 5,207 | 5,301 | 1,399,100 |
| 2026/04/27 | 5,065 | 5,345 | 4,937 | 5,275 | 2,464,000 |
| 2026/04/24 | 5,116 | 5,201 | 5,056 | 5,093 | 1,084,100 |
| 2026/04/23 | 5,095 | 5,212 | 5,017 | 5,133 | 1,434,700 |
| 2026/04/22 | 5,116 | 5,168 | 5,064 | 5,095 | 1,366,700 |
| 2026/04/21 | 5,132 | 5,181 | 5,070 | 5,181 | 1,373,100 |
| 2026/04/20 | 4,993 | 5,096 | 4,973 | 5,096 | 1,035,800 |
| 2026/04/17 | 4,989 | 5,060 | 4,964 | 4,997 | 1,331,200 |
| 2026/04/16 | 4,844 | 4,980 | 4,797 | 4,980 | 1,654,800 |
| 2026/04/15 | 4,820 | 4,839 | 4,736 | 4,796 | 1,069,400 |
| 2026/04/14 | 4,817 | 4,842 | 4,754 | 4,785 | 1,236,000 |
| 2026/04/13 | 4,646 | 4,764 | 4,590 | 4,764 | 1,153,400 |
| 2026/04/10 | 4,592 | 4,758 | 4,560 | 4,672 | 1,504,300 |
| 2026/04/09 | 4,607 | 4,634 | 4,550 | 4,592 | 1,067,900 |
| 2026/04/08 | 4,691 | 4,709 | 4,604 | 4,628 | 1,678,400 |
| 2026/04/07 | 4,485 | 4,529 | 4,459 | 4,518 | 834,400 |
| 2026/04/06 | 4,461 | 4,545 | 4,450 | 4,507 | 914,600 |
| 2026/04/03 | 4,498 | 4,517 | 4,408 | 4,428 | 1,631,300 |
| 2026/03/27 | 4,444 | 4,515 | 4,370 | 4,469 | 1,214,600 |
| 2026/03/26 | 4,500 | 4,565 | 4,460 | 4,506 | 979,100 |
| 2026/03/25 | 4,455 | 4,528 | 4,455 | 4,472 | 946,500 |
| 2026/03/24 | 4,363 | 4,410 | 4,334 | 4,385 | 873,500 |
| 2026/03/23 | 4,400 | 4,400 | 4,262 | 4,293 | 1,354,600 |
| 2026/03/19 | 4,599 | 4,674 | 4,538 | 4,566 | 1,452,100 |
| 2026/03/18 | 4,569 | 4,674 | 4,559 | 4,659 | 920,400 |
| 2026/03/17 | 4,588 | 4,609 | 4,505 | 4,518 | 903,200 |
| 2026/03/16 | 4,506 | 4,537 | 4,435 | 4,518 | 1,242,000 |
| 2026/03/13 | 4,523 | 4,578 | 4,491 | 4,532 | 2,471,800 |
| 2026/03/12 | 4,674 | 4,734 | 4,594 | 4,663 | 1,171,800 |
| 2026/03/11 | 4,823 | 4,890 | 4,744 | 4,744 | 1,188,200 |
| 2026/03/10 | 4,716 | 4,768 | 4,661 | 4,740 | 1,452,300 |
| 2026/03/09 | 4,578 | 4,632 | 4,380 | 4,576 | 2,002,900 |
| 2026/03/06 | 4,784 | 4,963 | 4,784 | 4,928 | 1,237,500 |
| 2026/03/05 | 5,088 | 5,134 | 4,869 | 4,869 | 1,719,300 |
| 2026/03/04 | 4,966 | 5,042 | 4,741 | 4,800 | 1,808,400 |
| 2026/03/03 | 5,441 | 5,548 | 5,111 | 5,111 | 1,745,400 |
| 2026/03/02 | 5,352 | 5,490 | 5,318 | 5,459 | 1,787,700 |
| 2026/02/27 | 5,412 | 5,565 | 5,382 | 5,552 | 1,713,800 |
| 2026/02/26 | 5,541 | 5,630 | 5,405 | 5,426 | 2,152,200 |
| 2026/02/25 | 5,379 | 5,655 | 5,323 | 5,532 | 2,834,600 |
| 2026/02/24 | 5,252 | 5,325 | 5,163 | 5,290 | 1,431,600 |
| 2026/02/20 | 5,139 | 5,198 | 5,098 | 5,169 | 1,648,500 |
| 2026/02/19 | 4,910 | 5,134 | 4,862 | 5,127 | 2,358,600 |
| 2026/02/18 | 4,828 | 4,862 | 4,785 | 4,798 | 970,500 |
| 2026/02/17 | 4,730 | 4,859 | 4,695 | 4,859 | 1,100,500 |
| 2026/02/16 | 4,755 | 4,793 | 4,687 | 4,705 | 996,000 |
| 2026/02/13 | 4,765 | 4,917 | 4,707 | 4,743 | 1,759,500 |
| 2026/02/12 | 4,930 | 5,027 | 4,795 | 4,820 | 1,577,900 |
| 2026/02/10 | 4,910 | 5,043 | 4,859 | 4,870 | 1,916,100 |
| 2026/02/09 | 4,912 | 5,034 | 4,863 | 4,921 | 4,904,400 |
| 2026/02/06 | 4,310 | 4,599 | 4,288 | 4,532 | 4,972,900 |
| 2026/02/05 | 4,238 | 4,272 | 4,172 | 4,199 | 2,935,400 |
| 2026/02/04 | 3,988 | 4,123 | 3,988 | 4,098 | 2,173,900 |
| 2026/02/03 | 3,954 | 4,019 | 3,930 | 4,014 | 1,619,800 |
| 2026/02/02 | 3,937 | 3,987 | 3,888 | 3,897 | 1,186,400 |
| 2026/01/30 | 3,870 | 3,926 | 3,870 | 3,917 | 1,115,300 |
| 2026/01/29 | 3,866 | 3,891 | 3,832 | 3,875 | 1,389,600 |
| 2026/01/28 | 3,880 | 3,905 | 3,861 | 3,884 | 1,517,500 |
| 2026/01/27 | 3,921 | 3,975 | 3,905 | 3,925 | 1,000,800 |
| 2026/01/26 | 3,941 | 3,951 | 3,865 | 3,922 | 1,552,400 |
| 2026/01/23 | 4,032 | 4,039 | 3,988 | 4,007 | 857,100 |
| 2026/01/22 | 3,978 | 4,089 | 3,970 | 3,985 | 1,555,800 |
| 2026/01/21 | 3,895 | 3,923 | 3,870 | 3,923 | 1,672,700 |
| 2026/01/20 | 3,952 | 4,026 | 3,950 | 3,993 | 997,200 |
| 2026/01/19 | 4,029 | 4,029 | 3,943 | 3,967 | 1,062,800 |
| 2026/01/16 | 4,040 | 4,118 | 4,018 | 4,047 | 921,000 |
| 2026/01/15 | 4,044 | 4,091 | 4,019 | 4,068 | 950,800 |
| 2026/01/14 | 4,043 | 4,109 | 4,022 | 4,054 | 1,334,600 |
| 2026/01/13 | 4,088 | 4,098 | 4,014 | 4,015 | 1,431,300 |
| 2026/01/09 | 4,003 | 4,056 | 4,001 | 4,013 | 1,259,200 |
| 2026/01/08 | 3,993 | 4,019 | 3,956 | 3,987 | 1,262,600 |
| 2026/01/07 | 4,025 | 4,073 | 4,003 | 4,022 | 791,200 |
| 2026/01/06 | 4,047 | 4,075 | 4,007 | 4,023 | 883,500 |
| 2026/01/05 | 3,985 | 4,050 | 3,981 | 3,996 | 1,147,800 |
| 2025/12/30 | 3,941 | 3,987 | 3,941 | 3,960 | 682,900 |
| 2025/12/29 | 3,946 | 3,990 | 3,943 | 3,978 | 619,600 |
| 2025/12/26 | 3,983 | 3,992 | 3,943 | 3,943 | 629,400 |
| 2025/12/25 | 3,993 | 3,993 | 3,953 | 3,983 | 547,800 |
| 2025/12/24 | 3,975 | 4,017 | 3,933 | 3,933 | 791,200 |
| 2025/12/23 | 3,938 | 4,003 | 3,935 | 3,975 | 740,500 |
| 2025/12/22 | 3,939 | 3,985 | 3,937 | 3,939 | 1,023,800 |
| 2025/12/19 | 3,910 | 3,927 | 3,891 | 3,898 | 1,935,700 |
| 2025/12/18 | 3,901 | 3,943 | 3,887 | 3,915 | 823,400 |
| 2025/12/17 | 3,960 | 3,962 | 3,892 | 3,953 | 1,088,800 |
| 2025/12/16 | 3,964 | 4,016 | 3,939 | 3,979 | 1,116,000 |
| 2025/12/15 | 4,001 | 4,028 | 3,963 | 4,020 | 1,211,100 |
| 2025/12/12 | 4,081 | 4,102 | 4,042 | 4,102 | 1,018,700 |
| 2025/12/11 | 4,102 | 4,129 | 4,014 | 4,044 | 832,700 |
| 2025/12/10 | 4,051 | 4,134 | 4,043 | 4,102 | 828,400 |
| 2025/12/09 | 4,080 | 4,116 | 4,029 | 4,071 | 995,200 |
| 2025/12/08 | 4,150 | 4,150 | 4,100 | 4,117 | 681,600 |
| 2025/12/05 | 4,106 | 4,111 | 4,061 | 4,111 | 797,900 |
| 2025/12/04 | 3,924 | 4,154 | 3,921 | 4,137 | 1,621,800 |
| 2025/12/03 | 3,930 | 3,986 | 3,916 | 3,950 | 685,300 |
| 2025/12/02 | 3,937 | 3,949 | 3,891 | 3,915 | 871,900 |
| 2025/12/01 | 4,000 | 4,018 | 3,950 | 3,950 | 783,900 |
| 2025/11/28 | 3,986 | 4,011 | 3,960 | 3,999 | 994,100 |
| 2025/11/27 | 3,923 | 3,980 | 3,892 | 3,954 | 1,010,700 |
| 2025/11/26 | 3,880 | 3,935 | 3,853 | 3,889 | 1,380,300 |
| 2025/11/25 | 3,869 | 3,886 | 3,827 | 3,829 | 1,124,700 |
| 2025/11/21 | 3,690 | 3,802 | 3,690 | 3,770 | 1,456,600 |
| 2025/11/20 | 3,773 | 3,834 | 3,739 | 3,740 | 1,418,000 |
| 2025/11/19 | 3,751 | 3,761 | 3,690 | 3,712 | 1,719,600 |
| 2025/11/18 | 3,868 | 3,878 | 3,753 | 3,760 | 1,670,600 |
| 2025/11/17 | 3,962 | 3,965 | 3,877 | 3,920 | 1,418,200 |
| 2025/11/14 | 3,945 | 4,015 | 3,937 | 3,962 | 2,315,400 |
| 2025/11/13 | 3,940 | 3,946 | 3,905 | 3,927 | 1,275,300 |
| 2025/11/12 | 3,874 | 3,924 | 3,856 | 3,898 | 1,428,000 |
| 2025/11/11 | 3,847 | 3,886 | 3,832 | 3,861 | 1,739,400 |
| 2025/11/10 | 4,038 | 4,060 | 3,864 | 3,864 | 4,945,000 |
| 2025/11/07 | 4,211 | 4,286 | 4,175 | 4,248 | 961,700 |
| 2025/11/06 | 4,311 | 4,328 | 4,252 | 4,262 | 839,300 |
| 2025/11/05 | 4,414 | 4,448 | 4,161 | 4,241 | 1,554,600 |
| 2025/11/04 | 4,310 | 4,504 | 4,310 | 4,447 | 1,421,400 |
| 2025/10/31 | 4,314 | 4,353 | 4,291 | 4,310 | 871,500 |
| 2025/10/30 | 4,331 | 4,363 | 4,300 | 4,336 | 2,244,200 |
| 2025/10/29 | 4,345 | 4,379 | 4,275 | 4,370 | 1,331,700 |
| 2025/10/28 | 4,431 | 4,442 | 4,374 | 4,380 | 682,100 |
| 2025/10/27 | 4,509 | 4,544 | 4,450 | 4,480 | 1,055,200 |
| 2025/10/24 | 4,371 | 4,455 | 4,353 | 4,442 | 907,800 |
| 2025/10/23 | 4,370 | 4,389 | 4,307 | 4,340 | 1,732,500 |
| 2025/10/22 | 4,448 | 4,511 | 4,440 | 4,486 | 1,208,900 |
| 2025/10/21 | 4,400 | 4,439 | 4,379 | 4,424 | 1,069,700 |
| 2025/10/20 | 4,285 | 4,369 | 4,260 | 4,365 | 1,176,100 |
| 2025/10/17 | 4,229 | 4,269 | 4,198 | 4,227 | 996,200 |
| 2025/10/16 | 4,334 | 4,343 | 4,253 | 4,289 | 977,900 |
| 2025/10/15 | 4,285 | 4,340 | 4,261 | 4,338 | 778,700 |
| 2025/10/14 | 4,256 | 4,306 | 4,179 | 4,231 | 1,459,500 |
| 2025/10/10 | 4,467 | 4,495 | 4,351 | 4,370 | 1,512,400 |
| 2025/10/09 | 4,345 | 4,482 | 4,330 | 4,468 | 1,459,700 |
| 2025/10/08 | 4,286 | 4,345 | 4,253 | 4,328 | 1,040,400 |
| 2025/10/07 | 4,340 | 4,384 | 4,317 | 4,328 | 1,241,400 |
| 2025/10/06 | 4,387 | 4,396 | 4,311 | 4,337 | 2,416,500 |
| 2025/10/03 | 4,062 | 4,153 | 4,061 | 4,153 | 1,189,600 |
| 2025/10/02 | 3,975 | 4,066 | 3,960 | 4,049 | 1,161,700 |
| 2025/10/01 | 4,054 | 4,088 | 3,977 | 4,010 | 1,220,700 |
| 2025/09/30 | 4,002 | 4,117 | 4,000 | 4,070 | 1,455,400 |
| 2025/09/29 | 4,107 | 4,114 | 3,967 | 3,979 | 1,140,700 |
| 2025/09/26 | 4,090 | 4,130 | 4,062 | 4,096 | 1,131,400 |
| 2025/09/25 | 4,080 | 4,122 | 4,045 | 4,122 | 1,204,500 |
| 2025/09/24 | 4,217 | 4,221 | 4,058 | 4,087 | 1,570,200 |
| 2025/09/22 | 4,044 | 4,243 | 4,031 | 4,206 | 3,114,500 |
| 2025/09/19 | 4,033 | 4,051 | 3,910 | 3,953 | 2,041,900 |
| 2025/09/18 | 4,010 | 4,065 | 3,980 | 4,023 | 1,057,500 |
| 2025/09/17 | 3,951 | 4,012 | 3,930 | 4,004 | 1,507,500 |
| 2025/09/16 | 3,951 | 3,995 | 3,930 | 3,946 | 1,127,700 |
| 2025/09/12 | 3,960 | 3,960 | 3,900 | 3,958 | 1,542,200 |
| 2025/09/11 | 3,857 | 3,922 | 3,852 | 3,905 | 1,096,800 |
| 2025/09/10 | 3,881 | 3,887 | 3,818 | 3,873 | 1,482,200 |
| 2025/09/09 | 3,951 | 3,997 | 3,875 | 3,881 | 1,525,000 |
| 2025/09/08 | 3,947 | 4,001 | 3,929 | 3,949 | 1,470,500 |
| 2025/09/05 | 3,858 | 3,921 | 3,839 | 3,890 | 1,353,000 |
| 2025/09/04 | 3,840 | 3,858 | 3,802 | 3,851 | 1,179,300 |
| 2025/09/03 | 3,768 | 3,864 | 3,763 | 3,847 | 1,790,100 |
| 2025/09/02 | 3,790 | 3,837 | 3,764 | 3,786 | 1,355,300 |
| 2025/09/01 | 3,760 | 3,796 | 3,727 | 3,792 | 1,172,500 |
| 2025/08/29 | 3,849 | 3,859 | 3,785 | 3,792 | 1,661,100 |
| 2025/08/28 | 3,806 | 3,850 | 3,791 | 3,838 | 1,223,700 |
| 2025/08/27 | 3,787 | 3,818 | 3,771 | 3,803 | 1,995,100 |
| 2025/08/26 | 3,844 | 3,900 | 3,774 | 3,819 | 15,147,600 |
| 2025/08/25 | 3,782 | 3,885 | 3,773 | 3,882 | 1,990,500 |
| 2025/08/22 | 3,771 | 3,789 | 3,746 | 3,783 | 1,693,500 |
| 2025/08/21 | 3,814 | 3,818 | 3,770 | 3,783 | 1,902,900 |
| 2025/08/20 | 3,910 | 3,941 | 3,818 | 3,838 | 1,853,000 |
| 2025/08/19 | 3,900 | 3,900 | 3,854 | 3,880 | 2,053,200 |
| 2025/08/18 | 3,895 | 3,956 | 3,848 | 3,947 | 1,916,200 |
| 2025/08/15 | 3,805 | 3,858 | 3,794 | 3,848 | 1,916,600 |
| 2025/08/14 | 3,872 | 3,955 | 3,853 | 3,857 | 1,629,800 |
| 2025/08/13 | 3,832 | 3,947 | 3,825 | 3,907 | 2,408,200 |
| 2025/08/12 | 3,760 | 3,845 | 3,755 | 3,807 | 2,177,600 |
| 2025/08/08 | 3,801 | 3,851 | 3,764 | 3,764 | 3,562,800 |
| 2025/08/07 | 3,855 | 3,937 | 3,792 | 3,841 | 3,871,100 |
| 2025/08/06 | 3,950 | 3,982 | 3,925 | 3,947 | 1,373,200 |
| 2025/08/05 | 3,940 | 3,951 | 3,885 | 3,905 | 1,187,500 |
| 2025/08/04 | 3,866 | 3,923 | 3,846 | 3,908 | 1,262,000 |
| 2025/08/01 | 3,933 | 4,010 | 3,919 | 3,981 | 1,597,900 |
| 2025/07/31 | 3,850 | 3,933 | 3,847 | 3,919 | 1,299,300 |
| 2025/07/30 | 3,845 | 3,865 | 3,823 | 3,846 | 992,600 |
| 2025/07/29 | 3,912 | 3,926 | 3,845 | 3,847 | 1,042,500 |
| 2025/07/28 | 3,910 | 3,975 | 3,901 | 3,947 | 1,219,300 |
| 2025/07/25 | 3,970 | 3,980 | 3,848 | 3,859 | 1,353,700 |
| 2025/07/24 | 3,995 | 4,020 | 3,915 | 4,005 | 2,255,300 |
| 2025/07/23 | 3,750 | 4,004 | 3,717 | 3,982 | 3,298,300 |
| 2025/07/22 | 3,709 | 3,759 | 3,647 | 3,664 | 1,393,100 |
| 2025/07/18 | 3,815 | 3,832 | 3,712 | 3,717 | 1,498,400 |
| 2025/07/17 | 3,715 | 3,754 | 3,667 | 3,754 | 2,033,500 |