日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1984/12/28 2,050 2,050 2,050 2,050 1,000
1984/12/27 2,050 2,050 2,050 2,050 1,000
1984/12/26 2,070 2,090 2,000 2,010 201,000
1984/12/25 2,120 2,130 2,090 2,100 122,000
1984/12/24 2,120 2,130 2,110 2,130 35,000
1984/12/22 2,110 2,110 2,110 2,110 36,000
1984/12/21 2,130 2,140 2,070 2,140 164,000
1984/12/20 2,160 2,160 2,110 2,140 204,000
1984/12/19 2,180 2,200 2,160 2,190 631,000
1984/12/18 2,070 2,070 2,070 2,070 1,000
1984/12/17 2,170 2,170 2,130 2,130 436,000
1984/12/15 2,050 2,150 2,050 2,150 254,000
1984/12/14 2,000 2,020 2,000 2,020 6,000
1984/12/13 2,020 2,050 2,020 2,030 144,000
1984/12/12 1,950 1,950 1,950 1,950 5,000
1984/12/11 1,950 1,950 1,950 1,950 42,000
1984/12/10 1,970 1,980 1,950 1,950 71,000
1984/12/07 2,020 2,020 1,960 1,980 142,000
1984/12/06 2,020 2,040 2,010 2,020 149,000
1984/12/05 2,010 2,010 2,010 2,010 6,000
1984/12/04 2,030 2,040 2,000 2,020 105,000
1984/12/03 2,050 2,070 2,010 2,030 413,000
1984/12/01 2,070 2,070 2,050 2,050 103,000
1984/11/30 2,010 2,010 2,010 2,010 8,000
1984/11/29 2,050 2,050 2,030 2,030 2,000
1984/11/28 2,010 2,010 2,010 2,010 5,000
1984/11/27 2,050 2,060 2,050 2,050 172,000
1984/11/26 2,020 2,020 2,020 2,020 1,000
1984/11/24 2,070 2,080 2,070 2,080 83,000
1984/11/22 2,050 2,080 2,050 2,050 121,000
1984/11/21 2,010 2,040 2,010 2,030 163,000
1984/11/20 2,020 2,020 2,010 2,010 193,000
1984/11/19 2,000 2,030 2,000 2,030 21,000
1984/11/17 2,030 2,050 2,030 2,030 28,000
1984/11/16 2,050 2,060 2,030 2,030 239,000
1984/11/15 2,070 2,070 2,040 2,050 150,000
1984/11/14 2,040 2,090 2,040 2,080 111,000
1984/11/13 2,000 2,050 2,000 2,030 148,000
1984/11/12 2,000 2,010 1,990 1,990 123,000
1984/11/09 1,990 2,010 1,980 2,010 178,000
1984/11/08 1,960 2,000 1,960 2,000 178,000
1984/11/07 2,100 2,100 1,990 1,990 198,000
1984/11/06 2,100 2,110 2,070 2,090 198,000
1984/11/05 2,110 2,120 2,090 2,100 128,000
1984/11/02 2,130 2,130 2,130 2,130 2,000
1984/11/01 2,150 2,150 2,150 2,150 2,000
1984/10/31 2,170 2,170 2,170 2,170 1,000
1984/10/30 2,170 2,190 2,150 2,150 227,000
1984/10/29 2,200 2,200 2,150 2,160 458,000
1984/10/27 2,200 2,200 2,200 2,200 1,000
1984/10/26 2,240 2,250 2,190 2,190 313,000
1984/10/25 2,300 2,300 2,250 2,260 218,000
1984/10/24 2,320 2,320 2,280 2,290 253,000
1984/10/23 2,320 2,330 2,250 2,280 228,000
1984/10/22 2,300 2,300 2,300 2,300 1,000
1984/10/20 2,300 2,300 2,300 2,300 1,000
1984/10/19 2,240 2,240 2,240 2,240 3,000
1984/10/18 2,270 2,280 2,230 2,240 289,000
1984/10/17 2,280 2,320 2,280 2,290 458,000
1984/10/16 2,390 2,400 2,280 2,340 514,000
1984/10/15 2,250 2,390 2,250 2,390 400,000
1984/10/12 2,230 2,270 2,230 2,270 151,000
1984/10/11 2,250 2,260 2,240 2,250 143,000
1984/10/09 2,280 2,280 2,250 2,250 144,000
1984/10/08 2,280 2,310 2,280 2,280 139,000
1984/10/06 2,310 2,320 2,280 2,280 118,000
1984/10/05 2,240 2,240 2,240 2,240 1,000
1984/10/04 2,230 2,340 2,230 2,340 153,000
1984/10/03 2,270 2,300 2,230 2,270 264,000
1984/10/02 2,320 2,320 2,250 2,270 205,000
1984/10/01 2,320 2,340 2,320 2,330 91,000
1984/09/29 2,340 2,370 2,340 2,360 139,000
1984/09/28 2,430 2,430 2,370 2,400 473,000
1984/09/27 2,450 2,450 2,450 2,450 3,000
1984/09/26 2,350 2,400 2,320 2,400 1,247,000
1984/09/26 1 -> 1.05 分割
1984/09/25 2,360 2,420 2,360 2,410 436,000
1984/09/22 2,370 2,390 2,360 2,390 291,000
1984/09/21 2,370 2,370 2,350 2,350 247,000
1984/09/20 2,350 2,350 2,350 2,350 2,000
1984/09/19 2,350 2,380 2,350 2,350 232,000
1984/09/18 2,360 2,370 2,340 2,350 253,000
1984/09/17 2,380 2,400 2,380 2,400 2,000
1984/09/14 2,400 2,410 2,350 2,370 922,000
1984/09/13 2,340 2,380 2,290 2,380 478,000
1984/09/12 2,290 2,290 2,290 2,290 1,000
1984/09/11 2,240 2,290 2,230 2,290 243,000
1984/09/10 2,240 2,260 2,240 2,250 187,000
1984/09/07 2,240 2,250 2,240 2,240 85,000
1984/09/06 2,260 2,260 2,230 2,240 22,000
1984/09/05 2,210 2,210 2,210 2,210 1,000
1984/09/04 2,260 2,260 2,250 2,250 182,000
1984/09/03 2,240 2,270 2,240 2,260 60,000
1984/09/01 2,240 2,240 2,240 2,240 1,000
1984/08/31 2,240 2,240 2,230 2,240 242,000
1984/08/30 2,230 2,230 2,230 2,230 2,000
1984/08/29 2,270 2,290 2,270 2,280 225,000
1984/08/28 2,230 2,230 2,230 2,230 1,000
1984/08/27 2,260 2,280 2,260 2,280 113,000
1984/08/25 2,300 2,300 2,300 2,300 1,000
1984/08/24 2,310 2,310 2,310 2,310 1,000
1984/08/23 2,370 2,370 2,330 2,350 239,000
1984/08/22 2,360 2,360 2,360 2,360 27,000
1984/08/21 2,360 2,400 2,360 2,400 2,000
1984/08/20 2,330 2,400 2,330 2,400 193,000
1984/08/18 2,400 2,400 2,400 2,400 50,000
1984/08/17 2,370 2,380 2,370 2,380 3,000
1984/08/16 2,310 2,350 2,310 2,350 4,000
1984/08/15 2,330 2,330 2,330 2,330 1,000
1984/08/14 2,350 2,350 2,330 2,330 206,000
1984/08/13 2,340 2,340 2,340 2,340 2,000
1984/08/10 2,350 2,380 2,310 2,340 955,000
1984/08/09 2,180 2,180 2,180 2,180 2,000
1984/08/08 2,250 2,260 2,220 2,220 520,000
1984/08/07 2,290 2,290 2,290 2,290 38,000
1984/08/06 2,300 2,300 2,300 2,300 2,000
1984/08/04 2,300 2,350 2,220 2,350 2,478,999
1984/08/03 2,150 2,170 2,150 2,170 84,000
1984/08/02 1,950 1,950 1,950 1,950 25,000
1984/08/01 1,890 1,930 1,880 1,900 213,000
1984/07/31 1,890 1,910 1,870 1,870 112,000
1984/07/30 1,920 1,950 1,920 1,940 76,000
1984/07/28 1,950 1,950 1,940 1,950 423,000
1984/07/27 1,950 1,960 1,940 1,950 201,000
1984/07/26 1,950 1,950 1,910 1,940 274,000
1984/07/25 1,830 1,880 1,820 1,850 178,000
1984/07/24 1,820 1,840 1,780 1,830 127,000
1984/07/23 1,880 1,880 1,800 1,840 215,000
1984/07/21 1,850 1,870 1,840 1,860 278,000
1984/07/20 1,890 1,890 1,860 1,870 329,000
1984/07/19 1,900 1,900 1,880 1,900 93,000
1984/07/18 1,920 1,920 1,920 1,920 1,000
1984/07/17 1,900 1,900 1,900 1,900 5,000
1984/07/16 1,890 1,890 1,860 1,890 226,000
1984/07/13 1,890 1,890 1,890 1,890 1,000
1984/07/12 1,860 1,890 1,860 1,870 103,000
1984/07/11 1,920 1,920 1,870 1,910 198,000
1984/07/10 1,920 1,930 1,900 1,910 552,000
1984/07/09 1,920 1,920 1,920 1,920 1,000
1984/07/07 1,930 1,940 1,920 1,920 270,000
1984/07/06 1,930 1,930 1,910 1,930 162,000
1984/07/05 1,890 1,930 1,890 1,910 156,000
1984/07/04 1,860 1,860 1,860 1,860 1,000
1984/07/03 1,880 1,880 1,880 1,880 1,000
1984/07/02 1,900 1,900 1,880 1,890 20,000
1984/06/30 1,900 1,900 1,880 1,880 81,000
1984/06/29 1,900 1,900 1,900 1,900 1,000
1984/06/28 1,890 1,930 1,890 1,910 241,000
1984/06/27 1,870 1,910 1,870 1,880 240,000
1984/06/26 1,870 1,900 1,850 1,870 306,000
1984/06/25 1,880 1,880 1,830 1,860 191,000
1984/06/23 1,850 1,870 1,810 1,850 98,000
1984/06/22 1,770 1,860 1,770 1,810 132,000
1984/06/21 1,890 1,890 1,770 1,770 176,000
1984/06/20 1,810 1,890 1,780 1,890 298,000
1984/06/19 1,850 1,850 1,790 1,810 196,000
1984/06/18 1,800 1,820 1,780 1,810 92,000
1984/06/16 1,750 1,750 1,750 1,750 1,000
1984/06/15 1,730 1,810 1,720 1,780 328,000
1984/06/14 1,800 1,810 1,770 1,780 280,000
1984/06/13 1,820 1,820 1,820 1,820 100,000
1984/06/12 1,870 1,900 1,870 1,900 9,000
1984/06/11 1,890 1,900 1,860 1,900 113,000
1984/06/08 1,900 1,910 1,870 1,870 184,000
1984/06/07 1,900 1,930 1,870 1,890 427,000
1984/06/06 1,850 1,880 1,830 1,880 128,000
1984/06/05 1,890 1,910 1,880 1,890 261,000
1984/06/04 1,900 1,900 1,860 1,880 120,000
1984/06/02 1,930 1,930 1,860 1,890 375,000
1984/06/01 1,830 1,870 1,750 1,750 335,000
1984/05/31 1,870 1,870 1,820 1,830 407,000
1984/05/30 1,880 1,920 1,870 1,910 336,000
1984/05/29 1,880 1,920 1,850 1,900 383,000
1984/05/28 1,820 1,860 1,820 1,840 122,000
1984/05/26 1,820 1,860 1,820 1,820 200,000
1984/05/25 1,860 1,900 1,820 1,820 629,000
1984/05/24 1,830 1,950 1,830 1,930 1,196,000
1984/05/23 1,710 1,710 1,710 1,710 100,000
1984/05/22 1,750 1,770 1,710 1,750 926,000
1984/05/21 1,850 1,860 1,760 1,770 412,000
1984/05/19 1,830 1,910 1,830 1,850 443,000
1984/05/18 1,820 1,880 1,800 1,830 985,000
1984/05/17 1,940 1,940 1,940 1,940 2,000
1984/05/16 1,980 1,980 1,980 1,980 5,000
1984/05/15 1,890 1,890 1,890 1,890 2,000
1984/05/14 1,920 1,920 1,920 1,920 1,000
1984/05/11 2,130 2,150 2,090 2,100 1,477,000
1984/05/10 2,240 2,240 2,160 2,210 464,000
1984/05/09 2,310 2,310 2,310 2,310 1,000
1984/05/08 2,300 2,330 2,270 2,270 12,000
1984/05/07 2,370 2,370 2,340 2,340 7,000
1984/05/04 2,400 2,440 2,400 2,410 7,000
1984/05/02 2,430 2,500 2,410 2,480 5,637,998
1984/05/01 2,280 2,300 2,280 2,300 9,000
1984/04/28 2,320 2,320 2,320 2,320 5,000
1984/04/27 2,200 2,280 2,200 2,280 5,000
1984/04/26 2,180 2,180 2,180 2,180 2,000
1984/04/25 2,130 2,130 2,130 2,130 1,000
1984/04/24 2,130 2,130 2,130 2,130 5,000
1984/04/23 2,240 2,240 2,150 2,230 261,000
1984/04/21 2,150 2,220 2,140 2,220 449,000
1984/04/20 2,130 2,160 2,130 2,130 458,000
1984/04/19 2,150 2,160 2,120 2,120 351,000
1984/04/18 2,270 2,270 2,270 2,270 5,000
1984/04/17 2,270 2,270 2,270 2,270 9,000
1984/04/16 2,310 2,310 2,240 2,240 345,000
1984/04/13 2,330 2,330 2,280 2,280 500,000
1984/04/12 2,260 2,260 2,230 2,230 253,000
1984/04/11 2,150 2,270 2,150 2,250 354,000
1984/04/10 2,130 2,180 2,130 2,160 194,000
1984/04/09 2,090 2,170 2,090 2,170 210,000
1984/04/07 2,140 2,150 2,090 2,100 256,000
1984/04/06 2,170 2,190 2,160 2,180 260,000
1984/04/05 2,260 2,260 2,200 2,200 232,000
1984/04/04 2,190 2,250 2,190 2,230 446,000
1984/04/03 2,330 2,330 2,220 2,240 450,000
1984/04/02 2,370 2,370 2,290 2,320 267,000
1984/03/31 2,390 2,390 2,270 2,270 335,000
1984/03/30 2,370 2,390 2,350 2,390 395,000
1984/03/29 2,350 2,350 2,350 2,350 3,000
1984/03/28 2,300 2,310 2,300 2,310 96,000
1984/03/27 2,290 2,320 2,250 2,290 204,000
1984/03/26 2,260 2,300 2,260 2,260 228,000
1984/03/24 2,300 2,300 2,210 2,260 236,000
1984/03/23 2,350 2,350 2,350 2,350 1,000
1984/03/22 2,350 2,350 2,340 2,350 3,000
1984/03/21 2,380 2,380 2,370 2,370 8,000
1984/03/19 2,340 2,340 2,340 2,340 7,000
1984/03/17 2,450 2,450 2,360 2,420 817,000
1984/03/16 2,260 2,300 2,260 2,280 12,000
1984/03/15 2,210 2,260 2,210 2,260 7,000
1984/03/14 2,190 2,190 2,190 2,190 1,000
1984/03/13 2,090 2,150 2,090 2,150 2,000
1984/03/12 2,050 2,050 2,050 2,050 4,000
1984/03/09 2,060 2,080 2,050 2,050 236,000
1984/03/08 2,060 2,060 2,060 2,060 8,000
1984/03/07 2,130 2,130 2,110 2,120 466,000
1984/03/06 2,140 2,150 2,120 2,140 554,000
1984/03/05 2,090 2,150 2,070 2,140 806,000
1984/03/03 2,050 2,060 2,030 2,050 248,000
1984/03/02 1,930 2,000 1,930 2,000 200,000
1984/03/01 1,960 1,970 1,900 1,930 252,000
1984/02/29 1,950 1,970 1,930 1,960 241,000
1984/02/28 1,980 1,980 1,980 1,980 1,000
1984/02/27 2,000 2,010 1,970 2,000 298,000
1984/02/25 1,930 1,930 1,930 1,930 25,000
1984/02/24 1,900 1,900 1,900 1,900 1,000
1984/02/23 1,870 1,900 1,870 1,890 175,000
1984/02/22 1,900 1,900 1,860 1,870 314,000
1984/02/21 1,870 1,900 1,870 1,900 108,000
1984/02/20 1,870 1,890 1,870 1,870 127,000
1984/02/18 1,900 1,900 1,870 1,900 98,000
1984/02/17 1,870 1,870 1,870 1,870 2,000
1984/02/16 1,880 1,890 1,860 1,860 317,000
1984/02/15 1,850 1,870 1,850 1,870 313,000
1984/02/14 1,870 1,870 1,870 1,870 3,000
1984/02/13 1,940 1,940 1,910 1,910 172,000
1984/02/10 1,990 1,990 1,990 1,990 1,000
1984/02/09 1,960 1,960 1,960 1,960 3,000
1984/02/08 2,030 2,060 2,010 2,010 544,000
1984/02/07 2,110 2,110 2,110 2,110 1,000
1984/02/06 2,120 2,120 2,120 2,120 2,000
1984/02/04 2,070 2,110 2,050 2,100 5,000
1984/02/03 2,080 2,110 2,080 2,110 14,000
1984/02/02 2,130 2,130 2,100 2,100 7,000
1984/02/01 2,140 2,150 2,110 2,130 6,000
1984/01/31 2,040 2,100 2,040 2,100 8,000
1984/01/30 2,010 2,090 2,010 2,080 479,000
1984/01/28 2,020 2,030 1,990 2,010 570,000
1984/01/27 2,020 2,030 2,000 2,000 266,000
1984/01/26 1,970 2,010 1,970 1,990 158,000
1984/01/25 1,920 1,990 1,920 1,950 479,000
1984/01/24 2,020 2,020 1,970 1,980 158,000
1984/01/23 2,030 2,030 2,000 2,030 87,000
1984/01/21 2,080 2,090 2,030 2,030 221,000
1984/01/20 1,990 2,070 1,990 2,060 213,000
1984/01/19 1,940 1,940 1,940 1,940 2,000
1984/01/18 1,960 1,980 1,940 1,950 360,000
1984/01/17 1,970 1,980 1,950 1,950 142,000
1984/01/13 1,990 1,990 1,990 1,990 2,000
1984/01/12 1,990 1,990 1,990 1,990 3,000
1984/01/11 1,990 1,990 1,960 1,990 11,000
1984/01/10 2,050 2,050 2,030 2,030 2,000
1984/01/09 2,100 2,120 2,060 2,060 6,000
1984/01/07 2,080 2,100 2,080 2,100 6,000
1984/01/06 2,110 2,130 2,110 2,120 13,000
1984/01/05 2,120 2,120 2,110 2,120 7,000
1984/01/04 2,090 2,100 2,090 2,100 4,000

このページの先頭へ