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
1990/12/28 1,690 1,710 1,650 1,650 52,000
1990/12/27 1,720 1,730 1,700 1,720 68,000
1990/12/26 1,710 1,710 1,680 1,710 35,000
1990/12/25 1,700 1,730 1,680 1,690 36,000
1990/12/21 1,740 1,770 1,700 1,760 62,000
1990/12/20 1,810 1,820 1,750 1,770 71,000
1990/12/19 1,870 1,870 1,800 1,830 189,000
1990/12/18 1,800 1,840 1,780 1,840 24,000
1990/12/17 1,820 1,820 1,800 1,810 40,000
1990/12/14 1,810 1,850 1,810 1,850 108,000
1990/12/13 1,800 1,880 1,790 1,870 43,000
1990/12/12 1,760 1,780 1,750 1,750 74,000
1990/12/11 1,760 1,760 1,730 1,730 91,000
1990/12/10 1,830 1,830 1,780 1,780 49,000
1990/12/07 1,780 1,810 1,750 1,770 93,000
1990/12/06 1,670 1,690 1,650 1,660 21,000
1990/12/05 1,650 1,660 1,580 1,600 47,000
1990/12/04 1,660 1,670 1,620 1,620 73,000
1990/12/03 1,730 1,780 1,670 1,670 62,000
1990/11/30 1,640 1,710 1,640 1,700 58,000
1990/11/29 1,760 1,760 1,720 1,730 27,000
1990/11/28 1,800 1,830 1,790 1,790 18,000
1990/11/27 1,810 1,830 1,790 1,790 30,000
1990/11/26 1,790 1,840 1,780 1,810 38,000
1990/11/22 1,770 1,780 1,750 1,760 56,000
1990/11/21 1,810 1,810 1,750 1,760 81,000
1990/11/20 1,870 1,870 1,820 1,820 9,000
1990/11/19 1,900 1,900 1,850 1,850 34,000
1990/11/16 1,870 1,870 1,840 1,840 47,000
1990/11/15 1,920 1,920 1,860 1,860 50,000
1990/11/14 1,920 1,920 1,880 1,900 38,000
1990/11/13 1,930 1,930 1,930 1,930 26,000
1990/11/09 1,850 1,850 1,800 1,840 62,000
1990/11/08 1,900 1,900 1,870 1,870 34,000
1990/11/07 2,000 2,010 1,970 1,970 32,000
1990/11/06 2,120 2,120 2,030 2,090 49,000
1990/11/05 2,110 2,110 2,070 2,080 13,000
1990/11/02 2,040 2,060 1,990 2,040 59,000
1990/11/01 2,110 2,120 2,040 2,040 70,000
1990/10/31 2,200 2,200 2,160 2,180 45,000
1990/10/30 2,230 2,230 2,160 2,180 37,000
1990/10/29 2,220 2,250 2,200 2,200 50,000
1990/10/26 2,200 2,240 2,160 2,210 202,000
1990/10/25 2,200 2,230 2,180 2,180 226,000
1990/10/24 2,050 2,130 2,020 2,120 340,000
1990/10/23 1,980 2,040 1,960 2,010 524,000
1990/10/22 1,950 1,980 1,950 1,950 89,000
1990/10/19 1,860 1,940 1,860 1,900 170,000
1990/10/18 1,890 1,890 1,830 1,850 52,000
1990/10/17 1,900 1,920 1,850 1,880 34,000
1990/10/16 1,860 1,920 1,840 1,900 51,000
1990/10/15 1,810 1,860 1,810 1,830 51,000
1990/10/12 1,770 1,800 1,760 1,780 38,000
1990/10/11 1,830 1,830 1,780 1,800 66,000
1990/10/09 1,910 1,940 1,870 1,910 111,000
1990/10/08 1,900 1,950 1,880 1,890 62,000
1990/10/05 1,930 1,940 1,840 1,870 83,000
1990/10/04 1,830 1,930 1,780 1,810 139,000
1990/10/03 1,890 2,000 1,800 1,840 364,000
1990/10/02 1,730 1,920 1,700 1,920 279,000
1990/10/01 1,660 1,700 1,480 1,620 230,000
1990/09/28 1,600 1,650 1,530 1,620 260,000
1990/09/27 1,650 1,700 1,530 1,630 216,000
1990/09/26 1,850 1,860 1,680 1,700 105,000
1990/09/25 1,880 1,900 1,830 1,850 71,000
1990/09/21 1,940 1,950 1,880 1,950 106,000
1990/09/20 2,030 2,030 1,950 1,960 71,000
1990/09/19 2,000 2,030 1,980 2,010 79,000
1990/09/18 2,060 2,060 1,950 1,980 116,000
1990/09/17 2,070 2,100 2,070 2,080 23,000
1990/09/14 2,100 2,130 2,100 2,110 71,000
1990/09/13 2,160 2,200 2,100 2,110 99,000
1990/09/12 2,130 2,170 2,100 2,150 76,000
1990/09/11 2,160 2,160 2,100 2,100 43,000
1990/09/10 2,120 2,190 2,110 2,180 52,000
1990/09/07 2,100 2,150 2,060 2,100 64,000
1990/09/06 2,140 2,180 2,110 2,110 48,000
1990/09/05 2,200 2,220 2,090 2,110 87,000
1990/09/04 2,250 2,250 2,200 2,210 31,000
1990/09/03 2,280 2,290 2,250 2,250 36,000
1990/08/31 2,280 2,320 2,200 2,200 102,000
1990/08/30 2,230 2,300 2,200 2,260 36,000
1990/08/29 2,230 2,230 2,150 2,150 76,000
1990/08/28 2,230 2,240 2,200 2,200 96,000
1990/08/27 2,120 2,120 2,070 2,120 109,000
1990/08/24 1,970 2,100 1,970 2,040 194,000
1990/08/23 2,240 2,240 2,010 2,010 150,000
1990/08/22 2,320 2,320 2,220 2,260 94,000
1990/08/21 2,440 2,450 2,350 2,350 46,000
1990/08/20 2,420 2,460 2,400 2,400 41,000
1990/08/17 2,410 2,460 2,410 2,450 44,000
1990/08/16 2,500 2,500 2,460 2,490 85,000
1990/08/15 2,470 2,500 2,400 2,500 85,000
1990/08/14 2,410 2,430 2,330 2,400 79,000
1990/08/13 2,450 2,450 2,310 2,330 80,000
1990/08/10 2,520 2,600 2,480 2,490 71,000
1990/08/09 2,600 2,600 2,500 2,500 24,000
1990/08/08 2,510 2,620 2,510 2,610 126,000
1990/08/07 2,530 2,550 2,390 2,520 179,000
1990/08/06 2,600 2,630 2,550 2,580 110,000
1990/08/03 2,790 2,790 2,700 2,720 138,000
1990/08/02 2,800 2,820 2,780 2,790 149,000
1990/08/01 2,910 2,910 2,820 2,820 92,000
1990/07/31 2,840 2,890 2,820 2,890 83,000
1990/07/30 2,840 2,880 2,800 2,810 32,000
1990/07/27 2,860 2,870 2,780 2,810 114,000
1990/07/26 2,900 2,910 2,850 2,860 54,000
1990/07/25 2,890 2,900 2,840 2,900 130,000
1990/07/24 2,840 2,880 2,840 2,860 86,000
1990/07/23 2,900 2,930 2,860 2,870 100,000
1990/07/20 2,910 2,950 2,900 2,900 80,000
1990/07/19 2,950 3,000 2,950 2,950 86,000
1990/07/18 3,040 3,050 2,980 2,990 318,000
1990/07/17 2,950 3,060 2,950 3,040 758,000
1990/07/16 2,870 2,950 2,870 2,940 133,000
1990/07/13 2,830 2,850 2,810 2,820 88,000
1990/07/12 2,850 2,870 2,800 2,820 33,000
1990/07/11 2,830 2,870 2,820 2,840 62,000
1990/07/10 2,880 2,910 2,830 2,870 78,000
1990/07/09 2,860 2,900 2,830 2,860 69,000
1990/07/06 2,870 2,900 2,860 2,860 53,000
1990/07/05 2,890 2,920 2,870 2,880 101,000
1990/07/04 2,920 2,920 2,880 2,920 214,000
1990/07/03 2,900 2,910 2,880 2,890 277,000
1990/07/02 2,950 2,960 2,880 2,880 180,000
1990/06/29 2,930 2,980 2,890 2,950 725,000
1990/06/28 2,810 2,870 2,810 2,860 394,000
1990/06/27 2,680 2,790 2,670 2,790 147,000
1990/06/26 2,620 2,660 2,620 2,650 59,000
1990/06/25 2,670 2,670 2,650 2,650 27,000
1990/06/22 2,700 2,700 2,670 2,690 73,000
1990/06/21 2,710 2,740 2,690 2,690 68,000
1990/06/20 2,720 2,720 2,680 2,690 86,000
1990/06/19 2,750 2,750 2,690 2,700 37,000
1990/06/18 2,770 2,770 2,710 2,710 53,000
1990/06/15 2,780 2,800 2,740 2,750 41,000
1990/06/14 2,800 2,810 2,740 2,740 139,000
1990/06/13 2,830 2,860 2,800 2,800 72,000
1990/06/12 2,800 2,830 2,800 2,830 70,000
1990/06/11 2,830 2,830 2,780 2,780 75,000
1990/06/08 2,850 2,890 2,820 2,830 704,000
1990/06/07 2,740 2,810 2,730 2,810 228,000
1990/06/06 2,670 2,750 2,670 2,730 231,000
1990/06/05 2,640 2,650 2,620 2,640 209,000
1990/06/04 2,650 2,650 2,620 2,620 42,000
1990/06/01 2,620 2,650 2,620 2,650 51,000
1990/05/31 2,630 2,640 2,620 2,620 156,000
1990/05/30 2,650 2,660 2,620 2,640 94,000
1990/05/29 2,650 2,670 2,610 2,650 155,000
1990/05/28 2,680 2,680 2,640 2,660 72,000
1990/05/25 2,630 2,700 2,630 2,650 99,000
1990/05/24 2,640 2,650 2,620 2,620 60,000
1990/05/23 2,650 2,660 2,640 2,640 84,000
1990/05/22 2,650 2,660 2,630 2,640 107,000
1990/05/21 2,650 2,680 2,640 2,650 124,000
1990/05/18 2,650 2,700 2,630 2,690 304,000
1990/05/17 2,770 2,770 2,600 2,620 137,000
1990/05/16 2,740 2,780 2,720 2,750 60,000
1990/05/15 2,760 2,760 2,740 2,740 45,000
1990/05/14 2,800 2,800 2,710 2,730 62,000
1990/05/11 2,760 2,780 2,710 2,780 70,000
1990/05/10 2,780 2,780 2,720 2,720 31,000
1990/05/09 2,790 2,790 2,770 2,780 8,000
1990/05/08 2,800 2,800 2,770 2,770 10,000
1990/05/07 2,810 2,810 2,740 2,800 21,000
1990/05/02 2,700 2,770 2,700 2,770 40,000
1990/05/01 2,690 2,720 2,680 2,720 14,000
1990/04/27 2,700 2,730 2,650 2,680 53,000
1990/04/26 2,730 2,740 2,700 2,730 45,000
1990/04/25 2,760 2,760 2,720 2,720 35,000
1990/04/24 2,750 2,760 2,720 2,720 33,000
1990/04/23 2,780 2,780 2,700 2,750 43,000
1990/04/20 2,760 2,800 2,760 2,800 37,000
1990/04/19 2,820 2,860 2,750 2,800 84,000
1990/04/18 2,730 2,770 2,700 2,740 47,000
1990/04/17 2,720 2,800 2,720 2,720 56,000
1990/04/16 2,780 2,800 2,720 2,740 84,000
1990/04/13 2,900 2,900 2,850 2,850 29,000
1990/04/12 2,890 2,920 2,880 2,900 63,000
1990/04/11 2,900 2,930 2,850 2,850 160,000
1990/04/10 2,870 2,930 2,870 2,870 87,000
1990/04/09 2,920 2,940 2,880 2,890 111,000
1990/04/06 2,880 2,880 2,800 2,850 114,000
1990/04/05 2,750 2,800 2,710 2,750 152,000
1990/04/04 2,940 2,980 2,760 2,780 135,000
1990/04/03 2,830 2,900 2,710 2,900 93,000
1990/04/02 2,740 2,820 2,700 2,710 143,000
1990/03/30 2,990 3,000 2,860 2,900 112,000
1990/03/29 2,930 3,120 2,930 2,990 247,000
1990/03/28 2,860 2,920 2,820 2,920 162,000
1990/03/27 2,790 2,930 2,780 2,820 254,000
1990/03/27 1 -> 1.05 分割
1990/03/26 2,790 2,890 2,780 2,830 352,000
1990/03/23 2,680 2,750 2,610 2,750 313,000
1990/03/22 2,700 2,730 2,430 2,680 301,000
1990/03/20 2,830 2,860 2,770 2,770 147,000
1990/03/19 2,980 2,990 2,800 2,830 74,000
1990/03/16 3,020 3,020 2,940 2,940 53,000
1990/03/15 2,960 3,050 2,960 2,980 58,000
1990/03/14 2,990 3,030 2,950 2,950 60,000
1990/03/13 3,070 3,070 3,010 3,040 48,000
1990/03/12 3,100 3,100 3,070 3,070 43,000
1990/03/09 3,140 3,190 3,100 3,100 187,000
1990/03/08 3,090 3,140 3,050 3,100 180,000
1990/03/07 3,140 3,140 3,060 3,120 48,000
1990/03/06 3,200 3,200 3,110 3,130 100,000
1990/03/05 3,250 3,250 3,180 3,180 67,000
1990/03/02 3,160 3,280 3,140 3,200 125,000
1990/03/01 3,210 3,230 3,150 3,160 160,000
1990/02/28 3,200 3,250 3,200 3,230 389,000
1990/02/27 2,960 3,090 2,890 3,090 302,000
1990/02/26 2,950 2,950 2,670 2,750 107,000
1990/02/23 3,130 3,130 3,050 3,100 143,000
1990/02/22 3,140 3,170 3,050 3,130 122,000
1990/02/21 3,250 3,250 3,060 3,070 149,000
1990/02/20 3,250 3,270 3,210 3,270 176,000
1990/02/19 3,360 3,380 3,320 3,330 65,000
1990/02/16 3,390 3,390 3,320 3,350 79,000
1990/02/15 3,330 3,430 3,290 3,430 108,000
1990/02/14 3,200 3,340 3,180 3,230 62,000
1990/02/13 3,230 3,260 3,200 3,200 31,000
1990/02/09 3,260 3,260 3,230 3,230 77,000
1990/02/08 3,250 3,300 3,230 3,260 82,000
1990/02/07 3,310 3,310 3,280 3,290 103,000
1990/02/06 3,350 3,380 3,300 3,310 65,000
1990/02/05 3,390 3,390 3,320 3,320 100,000
1990/02/02 3,350 3,360 3,330 3,340 61,000
1990/02/01 3,380 3,380 3,330 3,380 49,000
1990/01/31 3,360 3,390 3,330 3,330 81,000
1990/01/30 3,440 3,440 3,370 3,370 29,000
1990/01/29 3,360 3,400 3,360 3,400 26,000
1990/01/26 3,420 3,450 3,390 3,400 46,000
1990/01/25 3,400 3,420 3,350 3,390 129,000
1990/01/24 3,420 3,440 3,360 3,360 154,000
1990/01/23 3,400 3,420 3,370 3,370 142,000
1990/01/22 3,430 3,450 3,400 3,440 54,000
1990/01/19 3,410 3,450 3,380 3,380 80,000
1990/01/18 3,410 3,480 3,390 3,410 184,000
1990/01/17 3,440 3,500 3,420 3,420 148,000
1990/01/16 3,460 3,490 3,460 3,460 86,000
1990/01/12 3,660 3,660 3,560 3,560 96,000
1990/01/11 3,640 3,690 3,600 3,610 142,000
1990/01/10 3,560 3,600 3,510 3,600 74,000
1990/01/09 3,560 3,570 3,500 3,510 60,000
1990/01/08 3,640 3,640 3,510 3,510 61,000
1990/01/05 3,700 3,700 3,530 3,590 96,000
1990/01/04 3,700 3,720 3,660 3,670 102,000

このページの先頭へ