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
1988/12/28 2,330 2,360 2,300 2,360 30,000
1988/12/27 2,370 2,380 2,350 2,370 13,000
1988/12/26 2,380 2,380 2,300 2,330 36,000
1988/12/24 2,340 2,380 2,320 2,380 35,000
1988/12/23 2,370 2,370 2,290 2,300 20,000
1988/12/22 2,330 2,370 2,330 2,340 28,000
1988/12/21 2,390 2,400 2,320 2,350 29,000
1988/12/20 2,450 2,450 2,380 2,400 50,000
1988/12/19 2,430 2,440 2,380 2,440 41,000
1988/12/16 2,340 2,430 2,330 2,360 196,000
1988/12/15 2,370 2,370 2,330 2,330 44,000
1988/12/14 2,300 2,350 2,300 2,330 159,000
1988/12/13 2,290 2,300 2,270 2,290 5,000
1988/12/12 2,250 2,310 2,250 2,310 28,000
1988/12/09 2,250 2,310 2,250 2,290 62,000
1988/12/08 2,280 2,320 2,280 2,300 103,000
1988/12/07 2,240 2,320 2,240 2,320 103,000
1988/12/06 2,200 2,250 2,200 2,240 106,000
1988/12/05 2,200 2,210 2,170 2,200 51,000
1988/12/03 2,210 2,210 2,190 2,200 16,000
1988/12/02 2,200 2,220 2,180 2,190 158,000
1988/12/01 2,240 2,250 2,200 2,210 90,000
1988/11/30 2,300 2,310 2,230 2,240 144,000
1988/11/29 2,240 2,290 2,220 2,290 411,000
1988/11/28 2,170 2,200 2,160 2,180 182,000
1988/11/26 2,140 2,230 2,140 2,200 59,000
1988/11/25 2,100 2,180 2,100 2,160 63,000
1988/11/24 2,090 2,120 2,070 2,090 92,000
1988/11/22 2,090 2,090 2,070 2,070 22,000
1988/11/21 2,100 2,100 2,080 2,080 23,000
1988/11/18 2,130 2,150 2,100 2,120 116,000
1988/11/17 1,970 2,100 1,970 2,070 116,000
1988/11/16 1,990 2,020 1,920 1,980 822,000
1988/11/15 1,890 1,970 1,890 1,970 76,000
1988/11/14 1,900 1,930 1,890 1,900 32,000
1988/11/11 1,900 1,950 1,890 1,930 42,000
1988/11/10 1,920 1,920 1,880 1,890 85,000
1988/11/09 1,900 1,930 1,890 1,890 263,000
1988/11/08 1,820 1,880 1,800 1,870 185,000
1988/11/07 1,850 1,860 1,820 1,820 32,000
1988/11/05 1,810 1,850 1,810 1,850 13,000
1988/11/04 1,910 1,910 1,840 1,870 29,000
1988/11/02 1,930 1,930 1,900 1,900 68,000
1988/11/01 1,910 1,960 1,910 1,940 99,000
1988/10/31 1,890 1,940 1,870 1,930 62,000
1988/10/29 1,810 1,870 1,810 1,870 57,000
1988/10/28 1,880 1,880 1,810 1,810 78,000
1988/10/27 1,940 1,940 1,880 1,880 37,000
1988/10/26 1,970 1,980 1,930 1,970 48,000
1988/10/25 1,960 1,980 1,940 1,940 53,000
1988/10/24 1,980 1,990 1,960 1,960 13,000
1988/10/22 1,990 1,990 1,960 1,980 21,000
1988/10/21 2,030 2,030 1,960 1,980 40,000
1988/10/20 2,040 2,060 2,000 2,000 51,000
1988/10/19 2,030 2,050 2,030 2,040 35,000
1988/10/18 2,000 2,040 2,000 2,010 39,000
1988/10/17 2,020 2,030 2,000 2,000 47,000
1988/10/14 2,010 2,040 1,980 2,020 239,000
1988/10/13 1,990 2,000 1,970 1,980 31,000
1988/10/12 2,040 2,050 2,020 2,020 11,000
1988/10/11 2,090 2,090 2,000 2,000 41,000
1988/10/07 2,000 2,040 1,980 2,020 70,000
1988/10/06 1,960 2,030 1,960 1,970 66,000
1988/10/05 2,020 2,040 1,980 2,000 42,000
1988/10/04 2,090 2,090 2,010 2,020 90,000
1988/10/03 2,150 2,150 2,100 2,100 23,000
1988/10/01 2,200 2,200 2,200 2,200 2,000
1988/09/30 2,200 2,200 2,150 2,200 37,000
1988/09/29 2,200 2,220 2,170 2,190 16,000
1988/09/28 2,240 2,240 2,200 2,200 21,000
1988/09/27 2,250 2,260 2,230 2,230 22,000
1988/09/26 2,250 2,300 2,250 2,250 24,000
1988/09/24 2,260 2,260 2,260 2,260 5,000
1988/09/22 2,270 2,300 2,270 2,300 7,000
1988/09/21 2,290 2,300 2,260 2,280 402,000
1988/09/20 2,280 2,310 2,260 2,260 18,000
1988/09/19 2,380 2,380 2,300 2,300 19,000
1988/09/16 2,340 2,350 2,310 2,350 319,000
1988/09/14 2,380 2,400 2,300 2,300 19,000
1988/09/13 2,360 2,360 2,360 2,360 4,000
1988/09/12 2,280 2,340 2,280 2,310 20,000
1988/09/09 2,350 2,350 2,300 2,320 47,000
1988/09/08 2,390 2,400 2,350 2,350 49,000
1988/09/07 2,350 2,400 2,350 2,370 20,000
1988/09/06 2,340 2,340 2,300 2,300 17,000
1988/09/05 2,310 2,340 2,300 2,300 14,000
1988/09/03 2,340 2,350 2,320 2,350 18,000
1988/09/02 2,270 2,290 2,270 2,290 8,000
1988/09/01 2,300 2,300 2,250 2,270 44,000
1988/08/31 2,340 2,350 2,310 2,340 17,000
1988/08/30 2,360 2,360 2,300 2,350 45,000
1988/08/29 2,390 2,390 2,280 2,280 19,000
1988/08/27 2,400 2,400 2,400 2,400 2,000
1988/08/26 2,390 2,390 2,350 2,380 12,000
1988/08/25 2,490 2,490 2,430 2,430 20,000
1988/08/24 2,490 2,490 2,450 2,450 28,000
1988/08/23 2,450 2,450 2,410 2,430 54,000
1988/08/22 2,490 2,490 2,450 2,450 29,000
1988/08/19 2,490 2,540 2,450 2,450 70,000
1988/08/18 2,530 2,530 2,490 2,500 67,000
1988/08/17 2,500 2,530 2,450 2,450 33,000
1988/08/16 2,500 2,510 2,490 2,510 13,000
1988/08/15 2,460 2,540 2,460 2,540 156,000
1988/08/12 2,500 2,540 2,460 2,500 51,000
1988/08/11 2,340 2,500 2,340 2,480 56,000
1988/08/10 2,380 2,430 2,350 2,380 175,000
1988/08/09 2,400 2,400 2,360 2,360 11,000
1988/08/08 2,440 2,440 2,390 2,390 4,000
1988/08/06 2,450 2,450 2,410 2,410 29,000
1988/08/05 2,480 2,480 2,430 2,450 12,000
1988/08/04 2,480 2,540 2,450 2,480 41,000
1988/08/03 2,520 2,520 2,460 2,470 16,000
1988/08/02 2,480 2,480 2,450 2,480 21,000
1988/08/01 2,530 2,530 2,480 2,500 23,000
1988/07/30 2,540 2,540 2,510 2,510 22,000
1988/07/29 2,540 2,570 2,480 2,480 96,000
1988/07/28 2,440 2,550 2,430 2,540 153,000
1988/07/27 2,460 2,490 2,430 2,440 48,000
1988/07/26 2,510 2,510 2,410 2,460 57,000
1988/07/25 2,520 2,540 2,460 2,470 199,000
1988/07/23 2,340 2,480 2,340 2,450 154,000
1988/07/22 2,440 2,490 2,390 2,450 93,000
1988/07/21 2,410 2,440 2,380 2,410 111,000
1988/07/20 2,340 2,450 2,300 2,450 88,000
1988/07/19 2,290 2,330 2,280 2,280 37,000
1988/07/18 2,350 2,360 2,280 2,280 70,000
1988/07/15 2,390 2,400 2,280 2,280 110,000
1988/07/14 2,310 2,330 2,290 2,320 10,000
1988/07/13 2,320 2,360 2,300 2,300 46,000
1988/07/12 2,400 2,400 2,360 2,400 6,000
1988/07/11 2,380 2,380 2,370 2,370 4,000
1988/07/08 2,350 2,360 2,350 2,350 6,000
1988/07/07 2,420 2,430 2,340 2,340 45,000
1988/07/06 2,330 2,380 2,310 2,380 16,000
1988/07/05 2,300 2,320 2,300 2,300 17,000
1988/07/04 2,330 2,360 2,320 2,320 8,000
1988/07/02 2,290 2,290 2,290 2,290 4,000
1988/07/01 2,300 2,300 2,250 2,250 33,000
1988/06/30 2,410 2,410 2,300 2,300 26,000
1988/06/29 2,280 2,370 2,280 2,370 44,000
1988/06/28 2,280 2,330 2,200 2,280 18,000
1988/06/27 2,270 2,270 2,270 2,270 4,000
1988/06/25 2,300 2,300 2,250 2,250 26,000
1988/06/24 2,320 2,330 2,310 2,310 9,000
1988/06/23 2,370 2,400 2,320 2,320 38,000
1988/06/22 2,370 2,370 2,320 2,330 19,000
1988/06/21 2,340 2,340 2,300 2,310 13,000
1988/06/20 2,420 2,420 2,360 2,360 28,000
1988/06/17 2,370 2,390 2,360 2,380 391,000
1988/06/16 2,480 2,480 2,480 2,480 3,000
1988/06/15 2,450 2,470 2,450 2,460 70,000
1988/06/14 2,410 2,440 2,410 2,430 18,000
1988/06/13 2,380 2,450 2,380 2,450 73,000
1988/06/10 2,360 2,440 2,360 2,370 318,000
1988/06/09 2,440 2,440 2,350 2,380 22,000
1988/06/08 2,390 2,390 2,350 2,360 11,000
1988/06/07 2,450 2,450 2,400 2,400 58,000
1988/06/06 2,400 2,400 2,340 2,390 19,000
1988/06/04 2,340 2,420 2,340 2,370 10,000
1988/06/03 2,310 2,380 2,310 2,340 8,000
1988/06/02 2,400 2,400 2,310 2,310 22,000
1988/06/01 2,400 2,400 2,370 2,370 22,000
1988/05/31 2,290 2,330 2,290 2,330 26,000
1988/05/30 2,350 2,350 2,300 2,300 12,000
1988/05/28 2,300 2,360 2,280 2,280 61,000
1988/05/27 2,380 2,400 2,320 2,320 16,000
1988/05/26 2,410 2,420 2,400 2,400 15,000
1988/05/25 2,460 2,460 2,410 2,410 29,000
1988/05/24 2,440 2,440 2,400 2,420 28,000
1988/05/23 2,450 2,450 2,410 2,440 37,000
1988/05/20 2,480 2,560 2,480 2,480 76,000
1988/05/19 2,500 2,500 2,480 2,480 6,000
1988/05/18 2,570 2,570 2,500 2,500 21,000
1988/05/17 2,550 2,580 2,530 2,580 43,000
1988/05/16 2,540 2,540 2,510 2,510 37,000
1988/05/13 2,520 2,520 2,400 2,490 50,000
1988/05/12 2,470 2,500 2,450 2,480 55,000
1988/05/11 2,560 2,560 2,500 2,500 28,000
1988/05/10 2,540 2,570 2,500 2,520 18,000
1988/05/09 2,590 2,590 2,540 2,580 12,000
1988/05/07 2,610 2,610 2,590 2,600 8,000
1988/05/06 2,640 2,650 2,630 2,650 93,000
1988/05/02 2,640 2,650 2,610 2,630 40,000
1988/04/30 2,620 2,630 2,600 2,620 11,000
1988/04/28 2,590 2,640 2,560 2,640 65,000
1988/04/27 2,620 2,630 2,570 2,570 59,000
1988/04/26 2,600 2,610 2,570 2,600 151,000
1988/04/25 2,500 2,540 2,500 2,530 112,000
1988/04/23 2,510 2,550 2,490 2,490 14,000
1988/04/22 2,530 2,530 2,500 2,500 32,000
1988/04/21 2,490 2,530 2,490 2,530 50,000
1988/04/20 2,510 2,530 2,480 2,530 17,000
1988/04/19 2,480 2,500 2,450 2,480 38,000
1988/04/18 2,540 2,550 2,470 2,470 33,000
1988/04/15 2,530 2,560 2,500 2,500 162,000
1988/04/14 2,590 2,610 2,590 2,600 45,000
1988/04/13 2,660 2,680 2,610 2,640 131,000
1988/04/12 2,630 2,670 2,600 2,670 204,000
1988/04/11 2,660 2,680 2,630 2,640 84,000
1988/04/08 2,620 2,670 2,600 2,600 207,000
1988/04/07 2,600 2,680 2,600 2,650 705,000
1988/04/06 2,550 2,570 2,530 2,570 224,000
1988/04/05 2,550 2,560 2,510 2,510 61,000
1988/04/04 2,490 2,560 2,490 2,510 50,000
1988/04/02 2,490 2,500 2,460 2,490 18,000
1988/04/01 2,530 2,550 2,490 2,500 205,000
1988/03/31 2,500 2,540 2,500 2,510 167,000
1988/03/30 2,550 2,570 2,530 2,540 343,000
1988/03/29 2,430 2,520 2,410 2,520 439,000
1988/03/28 2,330 2,440 2,330 2,400 98,000
1988/03/26 2,350 2,370 2,300 2,350 25,000
1988/03/25 2,380 2,440 2,380 2,380 175,000
1988/03/24 2,450 2,480 2,420 2,460 236,000
1988/03/23 2,390 2,440 2,370 2,410 212,000
1988/03/22 2,350 2,370 2,340 2,370 57,000
1988/03/18 2,380 2,390 2,340 2,390 283,000
1988/03/17 2,260 2,350 2,260 2,300 654,000
1988/03/16 2,220 2,250 2,220 2,240 67,000
1988/03/15 2,200 2,210 2,180 2,190 36,000
1988/03/14 2,220 2,220 2,180 2,180 14,000
1988/03/11 2,240 2,250 2,230 2,230 24,000
1988/03/10 2,240 2,260 2,240 2,240 62,000
1988/03/09 2,230 2,230 2,200 2,230 58,000
1988/03/08 2,220 2,220 2,180 2,180 41,000
1988/03/07 2,220 2,230 2,190 2,230 37,000
1988/03/05 2,190 2,220 2,180 2,180 8,000
1988/03/04 2,200 2,240 2,180 2,200 659,000
1988/03/03 2,250 2,250 2,200 2,200 121,000
1988/03/02 2,200 2,250 2,200 2,240 35,000
1988/03/01 2,190 2,200 2,180 2,180 33,000
1988/02/29 2,190 2,190 2,160 2,170 23,000
1988/02/27 2,170 2,170 2,150 2,170 14,000
1988/02/26 2,190 2,210 2,150 2,210 29,000
1988/02/25 2,170 2,180 2,140 2,160 29,000
1988/02/24 2,190 2,190 2,170 2,170 22,000
1988/02/23 2,190 2,190 2,180 2,190 20,000
1988/02/22 2,190 2,220 2,180 2,190 56,000
1988/02/19 2,170 2,230 2,170 2,210 116,000
1988/02/18 2,190 2,210 2,170 2,170 165,000
1988/02/17 2,190 2,200 2,170 2,180 125,000
1988/02/16 2,210 2,250 2,180 2,190 163,000
1988/02/15 2,270 2,280 2,220 2,250 206,000
1988/02/12 2,170 2,260 2,170 2,240 1,164,000
1988/02/10 2,090 2,170 2,070 2,150 111,000
1988/02/09 2,060 2,080 2,060 2,080 27,000
1988/02/08 2,090 2,130 2,070 2,090 68,000
1988/02/06 2,080 2,090 2,050 2,090 22,000
1988/02/05 2,080 2,100 2,080 2,090 23,000
1988/02/04 2,060 2,130 2,060 2,080 71,000
1988/02/03 2,060 2,100 2,030 2,100 33,000
1988/02/02 2,070 2,070 2,000 2,000 13,000
1988/02/01 2,050 2,080 2,050 2,050 79,000
1988/01/30 2,050 2,050 2,030 2,050 20,000
1988/01/29 2,000 2,040 1,990 2,000 25,000
1988/01/28 1,980 2,000 1,970 1,980 21,000
1988/01/27 2,000 2,000 2,000 2,000 8,000
1988/01/26 2,010 2,040 1,980 2,000 18,000
1988/01/25 1,970 2,000 1,970 2,000 7,000
1988/01/23 2,010 2,010 2,000 2,000 9,000
1988/01/22 1,990 2,010 1,990 2,000 18,000
1988/01/21 2,000 2,030 1,980 1,990 131,000
1988/01/20 2,030 2,060 2,020 2,030 90,000
1988/01/19 2,090 2,090 2,040 2,050 48,000
1988/01/18 2,130 2,130 2,080 2,110 143,000
1988/01/14 1,990 2,050 1,970 2,010 26,000
1988/01/13 1,980 1,980 1,930 1,960 53,000
1988/01/12 2,030 2,070 1,980 2,010 57,000
1988/01/11 2,030 2,070 2,030 2,030 89,000
1988/01/08 2,100 2,140 2,070 2,070 239,000
1988/01/07 2,120 2,140 2,050 2,070 305,000
1988/01/06 2,050 2,140 2,030 2,110 751,000
1988/01/05 1,930 1,980 1,910 1,980 154,000
1988/01/04 1,830 1,860 1,820 1,860 31,000

このページの先頭へ