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 |
|---|---|---|---|---|---|
| 2025/06/17 | 3,835 | 3,849 | 3,776 | 3,781 | 881,200 |
| 2025/06/16 | 3,785 | 3,832 | 3,775 | 3,818 | 655,800 |
| 2025/06/13 | 3,860 | 3,862 | 3,761 | 3,791 | 1,278,300 |
| 2025/06/12 | 3,875 | 3,886 | 3,811 | 3,865 | 1,013,400 |
| 2025/06/11 | 3,833 | 3,890 | 3,822 | 3,869 | 1,408,400 |
| 2025/06/10 | 3,751 | 3,837 | 3,743 | 3,793 | 1,355,500 |
| 2025/06/09 | 3,671 | 3,737 | 3,663 | 3,700 | 1,039,000 |
| 2025/06/06 | 3,630 | 3,667 | 3,614 | 3,650 | 1,239,500 |
| 2025/06/05 | 3,698 | 3,715 | 3,628 | 3,639 | 1,493,200 |
| 2025/06/04 | 3,794 | 3,811 | 3,712 | 3,725 | 1,342,900 |
| 2025/06/03 | 3,751 | 3,759 | 3,712 | 3,725 | 1,435,500 |
| 2025/06/02 | 3,721 | 3,743 | 3,692 | 3,722 | 1,231,700 |
| 2025/05/30 | 3,761 | 3,772 | 3,718 | 3,745 | 2,868,900 |
| 2025/05/29 | 3,806 | 3,831 | 3,776 | 3,795 | 1,404,200 |
| 2025/05/28 | 3,820 | 3,831 | 3,790 | 3,805 | 874,500 |
| 2025/05/27 | 3,800 | 3,810 | 3,768 | 3,791 | 942,300 |
| 2025/05/26 | 3,755 | 3,808 | 3,745 | 3,797 | 729,500 |
| 2025/05/23 | 3,811 | 3,827 | 3,771 | 3,778 | 849,600 |
| 2025/05/22 | 3,760 | 3,831 | 3,753 | 3,792 | 1,802,600 |
| 2025/05/21 | 3,881 | 3,920 | 3,863 | 3,867 | 1,028,000 |
| 2025/05/20 | 3,920 | 3,953 | 3,836 | 3,853 | 1,219,900 |
| 2025/05/19 | 3,858 | 3,889 | 3,825 | 3,862 | 1,536,900 |
| 2025/05/16 | 3,978 | 3,999 | 3,890 | 3,894 | 1,506,900 |
| 2025/05/15 | 4,103 | 4,111 | 3,993 | 3,993 | 1,474,600 |
| 2025/05/14 | 4,157 | 4,173 | 4,050 | 4,140 | 1,435,500 |
| 2025/05/13 | 4,210 | 4,282 | 4,198 | 4,211 | 1,488,500 |
| 2025/05/12 | 4,028 | 4,115 | 4,025 | 4,096 | 1,944,700 |
| 2025/05/09 | 4,251 | 4,251 | 4,020 | 4,020 | 3,372,700 |
| 2025/05/08 | 4,210 | 4,253 | 4,171 | 4,251 | 1,146,000 |
| 2025/05/07 | 4,312 | 4,340 | 4,239 | 4,253 | 1,147,000 |
| 2025/05/02 | 4,287 | 4,355 | 4,270 | 4,337 | 636,600 |
| 2025/05/01 | 4,227 | 4,279 | 4,206 | 4,264 | 590,100 |
| 2025/04/30 | 4,246 | 4,274 | 4,206 | 4,230 | 1,088,500 |
| 2025/04/28 | 4,343 | 4,345 | 4,224 | 4,228 | 660,400 |
| 2025/04/25 | 4,257 | 4,315 | 4,249 | 4,295 | 1,014,500 |
| 2025/04/24 | 4,201 | 4,250 | 4,179 | 4,187 | 1,036,800 |
| 2025/04/23 | 4,204 | 4,210 | 4,103 | 4,154 | 988,400 |
| 2025/04/22 | 4,155 | 4,155 | 4,029 | 4,055 | 924,400 |
| 2025/04/21 | 4,203 | 4,223 | 4,146 | 4,171 | 595,600 |
| 2025/04/18 | 4,217 | 4,246 | 4,189 | 4,230 | 552,600 |
| 2025/04/17 | 4,152 | 4,201 | 4,105 | 4,182 | 805,400 |
| 2025/04/16 | 4,139 | 4,154 | 4,094 | 4,122 | 1,083,400 |
| 2025/04/15 | 4,110 | 4,161 | 4,088 | 4,106 | 953,000 |
| 2025/04/14 | 4,069 | 4,089 | 4,000 | 4,069 | 1,071,700 |
| 2025/04/11 | 3,801 | 4,016 | 3,780 | 4,000 | 1,942,400 |
| 2025/04/10 | 4,173 | 4,173 | 4,049 | 4,093 | 2,332,200 |
| 2025/04/09 | 3,810 | 3,820 | 3,634 | 3,683 | 1,592,200 |
| 2025/04/08 | 4,000 | 4,038 | 3,890 | 3,925 | 1,314,700 |
| 2025/04/07 | 3,783 | 3,849 | 3,685 | 3,746 | 2,463,500 |
| 2025/04/04 | 4,026 | 4,165 | 4,026 | 4,120 | 1,466,300 |
| 2025/04/03 | 4,102 | 4,165 | 4,050 | 4,116 | 1,762,100 |
| 2025/04/02 | 4,167 | 4,294 | 4,127 | 4,242 | 1,728,100 |
| 2025/04/01 | 4,316 | 4,316 | 4,165 | 4,165 | 1,079,800 |
| 2025/03/31 | 4,374 | 4,389 | 4,212 | 4,212 | 1,885,300 |
| 2025/03/28 | 4,483 | 4,504 | 4,412 | 4,444 | 1,298,100 |
| 2025/03/27 | 4,461 | 4,530 | 4,448 | 4,530 | 1,276,700 |
| 2025/03/26 | 4,414 | 4,497 | 4,403 | 4,474 | 1,001,800 |
| 2025/03/25 | 4,416 | 4,473 | 4,398 | 4,411 | 934,500 |
| 2025/03/24 | 4,412 | 4,417 | 4,373 | 4,373 | 1,296,300 |
| 2025/03/21 | 4,468 | 4,481 | 4,415 | 4,415 | 1,571,600 |
| 2025/03/19 | 4,509 | 4,549 | 4,468 | 4,468 | 865,000 |
| 2025/03/18 | 4,511 | 4,570 | 4,496 | 4,496 | 969,400 |
| 2025/03/17 | 4,517 | 4,542 | 4,425 | 4,444 | 1,358,700 |
| 2025/03/14 | 4,455 | 4,517 | 4,455 | 4,486 | 1,557,000 |
| 2025/03/13 | 4,583 | 4,596 | 4,511 | 4,511 | 893,100 |
| 2025/03/12 | 4,547 | 4,568 | 4,505 | 4,568 | 1,101,900 |
| 2025/03/11 | 4,610 | 4,652 | 4,526 | 4,590 | 1,380,600 |
| 2025/03/10 | 4,651 | 4,732 | 4,617 | 4,721 | 1,088,000 |
| 2025/03/07 | 4,621 | 4,694 | 4,617 | 4,651 | 1,431,200 |
| 2025/03/06 | 4,528 | 4,667 | 4,528 | 4,604 | 1,205,300 |
| 2025/03/05 | 4,440 | 4,511 | 4,408 | 4,502 | 904,600 |
| 2025/03/04 | 4,506 | 4,559 | 4,420 | 4,467 | 1,106,300 |
| 2025/03/03 | 4,544 | 4,552 | 4,464 | 4,523 | 846,000 |
| 2025/02/28 | 4,599 | 4,610 | 4,485 | 4,507 | 2,068,800 |
| 2025/02/27 | 4,618 | 4,694 | 4,599 | 4,641 | 980,900 |
| 2025/02/26 | 4,639 | 4,656 | 4,537 | 4,612 | 1,042,800 |
| 2025/02/25 | 4,577 | 4,678 | 4,522 | 4,640 | 1,115,400 |
| 2025/02/21 | 4,584 | 4,668 | 4,558 | 4,644 | 1,109,500 |
| 2025/02/20 | 4,551 | 4,625 | 4,545 | 4,558 | 1,325,400 |
| 2025/02/19 | 4,514 | 4,573 | 4,509 | 4,543 | 825,500 |
| 2025/02/18 | 4,460 | 4,578 | 4,456 | 4,508 | 1,110,600 |
| 2025/02/17 | 4,528 | 4,530 | 4,446 | 4,463 | 1,080,900 |
| 2025/02/14 | 4,633 | 4,668 | 4,515 | 4,515 | 1,366,500 |
| 2025/02/13 | 4,700 | 4,736 | 4,627 | 4,631 | 1,600,900 |
| 2025/02/12 | 5,010 | 5,075 | 4,623 | 4,679 | 2,834,100 |
| 2025/02/10 | 4,825 | 4,909 | 4,800 | 4,870 | 1,383,800 |
| 2025/02/07 | 4,897 | 4,930 | 4,853 | 4,870 | 1,049,200 |
| 2025/02/06 | 4,968 | 4,981 | 4,852 | 4,903 | 924,700 |
| 2025/02/05 | 4,999 | 5,067 | 4,937 | 4,948 | 1,140,500 |
| 2025/02/04 | 4,952 | 4,976 | 4,899 | 4,938 | 1,209,800 |
| 2025/02/03 | 5,078 | 5,100 | 4,870 | 4,872 | 1,646,300 |
| 2025/01/31 | 5,150 | 5,194 | 5,112 | 5,140 | 826,700 |
| 2025/01/30 | 5,251 | 5,272 | 5,095 | 5,174 | 875,200 |
| 2025/01/29 | 5,160 | 5,217 | 5,153 | 5,188 | 693,900 |
| 2025/01/28 | 5,087 | 5,277 | 5,080 | 5,199 | 1,126,100 |
| 2025/01/27 | 5,177 | 5,246 | 5,108 | 5,125 | 1,063,900 |
| 2025/01/24 | 5,100 | 5,218 | 5,099 | 5,185 | 1,329,100 |
| 2025/01/23 | 5,106 | 5,153 | 5,058 | 5,064 | 1,179,400 |
| 2025/01/22 | 5,155 | 5,222 | 5,080 | 5,137 | 1,810,900 |
| 2025/01/21 | 5,055 | 5,085 | 4,965 | 5,055 | 1,283,400 |
| 2025/01/20 | 4,898 | 5,010 | 4,878 | 4,967 | 1,350,200 |
| 2025/01/17 | 4,714 | 4,890 | 4,714 | 4,872 | 1,229,000 |
| 2025/01/16 | 4,680 | 4,768 | 4,667 | 4,732 | 1,198,100 |
| 2025/01/15 | 4,714 | 4,756 | 4,662 | 4,680 | 897,000 |
| 2025/01/14 | 4,654 | 4,777 | 4,625 | 4,755 | 1,261,500 |
| 2025/01/10 | 4,810 | 4,849 | 4,774 | 4,794 | 971,600 |
| 2025/01/09 | 4,907 | 4,930 | 4,759 | 4,813 | 1,502,200 |
| 2025/01/08 | 4,933 | 4,986 | 4,885 | 4,933 | 1,584,900 |
| 2025/01/07 | 5,158 | 5,192 | 5,107 | 5,133 | 924,000 |
| 2025/01/06 | 5,290 | 5,336 | 5,120 | 5,158 | 1,205,100 |
| 2024/12/30 | 5,384 | 5,402 | 5,322 | 5,353 | 845,000 |
| 2024/12/27 | 5,320 | 5,390 | 5,286 | 5,375 | 1,047,400 |
| 2024/12/26 | 5,295 | 5,340 | 5,268 | 5,300 | 922,400 |
| 2024/12/25 | 5,300 | 5,330 | 5,246 | 5,315 | 966,300 |
| 2024/12/24 | 5,139 | 5,249 | 5,121 | 5,239 | 759,700 |
| 2024/12/23 | 5,159 | 5,178 | 5,094 | 5,174 | 765,000 |
| 2024/12/20 | 5,059 | 5,191 | 5,055 | 5,128 | 1,488,000 |
| 2024/12/19 | 4,934 | 5,055 | 4,922 | 5,033 | 1,035,000 |
| 2024/12/18 | 5,064 | 5,092 | 5,026 | 5,034 | 485,100 |
| 2024/12/17 | 5,004 | 5,081 | 4,970 | 5,055 | 863,800 |
| 2024/12/16 | 4,914 | 5,021 | 4,875 | 4,987 | 1,096,100 |
| 2024/12/13 | 5,079 | 5,110 | 4,885 | 4,892 | 1,786,200 |
| 2024/12/12 | 5,150 | 5,197 | 5,096 | 5,184 | 1,390,000 |
| 2024/12/11 | 5,170 | 5,236 | 5,088 | 5,102 | 1,755,600 |
| 2024/12/10 | 5,111 | 5,289 | 5,070 | 5,164 | 2,124,500 |
| 2024/12/09 | 5,058 | 5,114 | 5,010 | 5,020 | 1,231,000 |
| 2024/12/06 | 4,891 | 5,034 | 4,863 | 5,015 | 1,658,500 |
| 2024/12/05 | 4,810 | 4,884 | 4,767 | 4,835 | 924,100 |
| 2024/12/04 | 4,787 | 4,847 | 4,774 | 4,794 | 875,600 |
| 2024/12/03 | 4,743 | 4,904 | 4,741 | 4,824 | 1,211,400 |
| 2024/12/02 | 4,754 | 4,775 | 4,695 | 4,741 | 843,800 |
| 2024/11/29 | 4,811 | 4,822 | 4,723 | 4,766 | 658,600 |
| 2024/11/28 | 4,801 | 4,851 | 4,758 | 4,827 | 879,800 |
| 2024/11/27 | 4,904 | 4,927 | 4,807 | 4,826 | 1,317,100 |
| 2024/11/26 | 4,914 | 5,026 | 4,887 | 4,964 | 1,375,900 |
| 2024/11/25 | 5,051 | 5,065 | 4,900 | 4,914 | 2,143,600 |
| 2024/11/22 | 5,103 | 5,122 | 4,963 | 5,011 | 1,080,100 |
| 2024/11/21 | 5,104 | 5,159 | 5,061 | 5,109 | 888,500 |
| 2024/11/20 | 5,100 | 5,131 | 5,066 | 5,099 | 818,800 |
| 2024/11/19 | 5,110 | 5,168 | 5,035 | 5,119 | 1,106,400 |
| 2024/11/18 | 5,100 | 5,167 | 5,078 | 5,119 | 698,700 |
| 2024/11/15 | 5,196 | 5,207 | 5,127 | 5,155 | 1,000,500 |
| 2024/11/14 | 5,296 | 5,319 | 5,176 | 5,196 | 1,275,800 |
| 2024/11/13 | 5,369 | 5,392 | 5,281 | 5,309 | 954,800 |
| 2024/11/12 | 5,466 | 5,488 | 5,359 | 5,400 | 1,318,400 |
| 2024/11/11 | 5,597 | 5,620 | 5,415 | 5,449 | 1,481,100 |
| 2024/11/08 | 5,826 | 5,841 | 5,620 | 5,674 | 1,574,200 |
| 2024/11/07 | 5,998 | 6,100 | 5,660 | 5,793 | 2,493,800 |
| 2024/11/06 | 6,039 | 6,194 | 5,901 | 5,928 | 1,563,000 |
| 2024/11/05 | 5,968 | 6,087 | 5,926 | 6,045 | 829,600 |
| 2024/11/01 | 5,900 | 6,041 | 5,900 | 5,968 | 925,000 |
| 2024/10/31 | 6,063 | 6,124 | 6,018 | 6,100 | 1,428,500 |
| 2024/10/30 | 6,172 | 6,287 | 6,163 | 6,213 | 4,070,500 |
| 2024/10/29 | 6,077 | 6,137 | 6,031 | 6,137 | 1,026,800 |
| 2024/10/28 | 5,927 | 6,133 | 5,920 | 6,119 | 709,400 |
| 2024/10/25 | 5,962 | 6,027 | 5,938 | 5,987 | 773,500 |
| 2024/10/24 | 5,990 | 6,062 | 5,942 | 5,980 | 772,000 |
| 2024/10/23 | 6,100 | 6,125 | 6,008 | 6,025 | 646,700 |
| 2024/10/22 | 6,211 | 6,238 | 6,122 | 6,135 | 916,000 |
| 2024/10/21 | 6,260 | 6,308 | 6,229 | 6,230 | 522,800 |
| 2024/10/18 | 6,285 | 6,347 | 6,232 | 6,232 | 640,800 |
| 2024/10/17 | 6,388 | 6,393 | 6,246 | 6,246 | 1,003,600 |
| 2024/10/16 | 6,415 | 6,443 | 6,311 | 6,362 | 1,228,800 |
| 2024/10/15 | 6,750 | 6,753 | 6,615 | 6,615 | 1,056,000 |
| 2024/10/11 | 6,625 | 6,660 | 6,527 | 6,636 | 906,400 |
| 2024/10/10 | 6,506 | 6,610 | 6,493 | 6,560 | 693,300 |
| 2024/10/09 | 6,506 | 6,553 | 6,395 | 6,429 | 1,295,100 |
| 2024/10/08 | 6,729 | 6,739 | 6,482 | 6,528 | 919,700 |
| 2024/10/07 | 6,678 | 6,718 | 6,645 | 6,650 | 879,200 |
| 2024/10/04 | 6,556 | 6,600 | 6,441 | 6,515 | 1,372,000 |
| 2024/10/03 | 6,688 | 6,698 | 6,544 | 6,545 | 873,000 |
| 2024/10/02 | 6,500 | 6,550 | 6,472 | 6,507 | 690,800 |
| 2024/10/01 | 6,538 | 6,642 | 6,492 | 6,632 | 886,400 |
| 2024/09/30 | 6,543 | 6,610 | 6,504 | 6,547 | 1,474,900 |
| 2024/09/27 | 6,613 | 6,843 | 6,599 | 6,843 | 2,067,400 |
| 2024/09/26 | 6,493 | 6,503 | 6,331 | 6,503 | 1,084,800 |
| 2024/09/25 | 6,370 | 6,498 | 6,340 | 6,426 | 1,343,200 |
| 2024/09/24 | 6,300 | 6,441 | 6,290 | 6,340 | 1,736,100 |
| 2024/09/20 | 6,152 | 6,259 | 6,141 | 6,184 | 1,474,000 |
| 2024/09/19 | 6,125 | 6,194 | 6,030 | 6,052 | 839,800 |
| 2024/09/18 | 6,005 | 6,053 | 5,951 | 6,034 | 717,200 |
| 2024/09/17 | 6,128 | 6,172 | 5,945 | 5,980 | 1,692,000 |
| 2024/09/13 | 5,953 | 5,970 | 5,767 | 5,828 | 1,285,100 |
| 2024/09/12 | 5,999 | 6,055 | 5,944 | 5,962 | 1,281,600 |
| 2024/09/11 | 5,750 | 5,831 | 5,653 | 5,730 | 896,700 |
| 2024/09/10 | 5,944 | 6,003 | 5,748 | 5,757 | 1,303,100 |
| 2024/09/09 | 5,729 | 5,967 | 5,706 | 5,901 | 1,002,900 |
| 2024/09/06 | 5,885 | 5,927 | 5,790 | 5,829 | 687,200 |
| 2024/09/05 | 5,650 | 5,883 | 5,645 | 5,875 | 777,200 |
| 2024/09/04 | 5,862 | 5,909 | 5,755 | 5,809 | 1,269,300 |
| 2024/09/03 | 6,027 | 6,086 | 5,991 | 6,016 | 687,300 |
| 2024/09/02 | 6,099 | 6,199 | 6,012 | 6,041 | 787,300 |
| 2024/08/30 | 5,911 | 6,050 | 5,911 | 6,026 | 1,092,700 |
| 2024/08/29 | 5,850 | 6,008 | 5,814 | 6,003 | 728,600 |
| 2024/08/28 | 5,918 | 5,983 | 5,855 | 5,957 | 683,200 |
| 2024/08/27 | 5,980 | 6,035 | 5,866 | 5,960 | 748,400 |
| 2024/08/26 | 5,904 | 5,999 | 5,884 | 5,960 | 1,260,600 |
| 2024/08/23 | 5,846 | 5,934 | 5,805 | 5,925 | 1,106,100 |
| 2024/08/22 | 5,792 | 5,885 | 5,711 | 5,763 | 1,526,500 |
| 2024/08/21 | 5,401 | 5,609 | 5,397 | 5,602 | 889,500 |