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
1995/12/29 2,450 2,460 2,360 2,380 112,000
1995/12/28 2,450 2,450 2,450 2,450 8,000
1995/12/27 2,450 2,480 2,450 2,450 6,000
1995/12/26 2,410 2,410 2,410 2,410 1,000
1995/12/25 2,450 2,450 2,450 2,450 2,000
1995/12/22 2,450 2,450 2,410 2,410 4,000
1995/12/21 2,290 2,400 2,290 2,400 8,000
1995/12/20 2,330 2,330 2,310 2,330 9,000
1995/12/19 2,290 2,290 2,290 2,290 8,000
1995/12/18 2,340 2,360 2,340 2,360 284,000
1995/12/15 2,280 2,320 2,280 2,310 20,000
1995/12/14 2,340 2,350 2,310 2,320 13,000
1995/12/13 2,360 2,360 2,340 2,340 12,000
1995/12/12 2,390 2,390 2,300 2,300 8,000
1995/12/11 2,420 2,430 2,390 2,390 4,000
1995/12/08 2,400 2,480 2,400 2,410 100,000
1995/12/07 2,430 2,450 2,410 2,420 22,000
1995/12/06 2,440 2,440 2,400 2,400 33,000
1995/12/05 2,290 2,350 2,290 2,340 4,000
1995/12/04 2,330 2,330 2,270 2,270 3,000
1995/12/01 2,230 2,270 2,230 2,250 5,000
1995/11/30 2,300 2,310 2,290 2,290 10,000
1995/11/29 2,270 2,290 2,270 2,280 217,000
1995/11/28 2,240 2,270 2,240 2,270 4,000
1995/11/27 2,190 2,210 2,190 2,200 16,000
1995/11/24 2,150 2,150 2,150 2,150 1,000
1995/11/22 2,190 2,190 2,190 2,190 2,000
1995/11/21 2,310 2,310 2,260 2,260 6,000
1995/11/20 2,290 2,300 2,260 2,270 9,000
1995/11/17 2,320 2,340 2,290 2,290 11,000
1995/11/16 2,330 2,330 2,300 2,310 4,000
1995/11/15 2,340 2,340 2,280 2,300 389,000
1995/11/14 2,370 2,370 2,330 2,330 4,000
1995/11/13 2,390 2,390 2,390 2,390 2,000
1995/11/10 2,350 2,350 2,350 2,350 6,000
1995/11/09 2,360 2,410 2,360 2,410 5,000
1995/11/08 2,440 2,440 2,400 2,400 8,000
1995/11/07 2,480 2,480 2,450 2,460 16,000
1995/11/06 2,450 2,500 2,450 2,480 33,000
1995/11/02 2,420 2,450 2,420 2,450 13,000
1995/11/01 2,400 2,400 2,390 2,390 14,000
1995/10/31 2,380 2,400 2,350 2,400 24,000
1995/10/30 2,350 2,380 2,330 2,380 136,000
1995/10/27 2,340 2,350 2,330 2,330 19,000
1995/10/26 2,360 2,360 2,340 2,340 8,000
1995/10/25 2,370 2,380 2,370 2,380 7,000
1995/10/24 2,350 2,380 2,340 2,380 550,000
1995/10/23 2,320 2,350 2,320 2,350 351,000
1995/10/20 2,290 2,320 2,280 2,320 9,000
1995/10/19 2,240 2,240 2,240 2,240 2,000
1995/10/18 2,240 2,240 2,230 2,240 7,000
1995/10/17 2,250 2,250 2,240 2,240 6,000
1995/10/16 2,220 2,260 2,220 2,230 13,000
1995/10/13 2,220 2,220 2,220 2,220 1,000
1995/10/12 2,230 2,230 2,230 2,230 1,000
1995/10/11 2,230 2,230 2,210 2,230 233,000
1995/10/09 2,260 2,270 2,260 2,260 11,000
1995/10/06 2,290 2,310 2,290 2,290 31,000
1995/10/05 2,310 2,310 2,310 2,310 1,000
1995/10/04 2,300 2,310 2,290 2,310 26,000
1995/10/03 2,260 2,290 2,260 2,270 5,000
1995/10/02 2,310 2,310 2,250 2,250 8,000
1995/09/29 2,250 2,290 2,250 2,270 4,000
1995/09/28 2,280 2,280 2,280 2,280 1,000
1995/09/27 2,280 2,300 2,280 2,300 19,000
1995/09/26 2,260 2,260 2,260 2,260 9,000
1995/09/25 2,200 2,250 2,200 2,250 13,000
1995/09/22 2,270 2,270 2,240 2,240 32,000
1995/09/21 2,270 2,280 2,270 2,280 6,000
1995/09/20 2,300 2,300 2,280 2,280 17,000
1995/09/19 2,250 2,300 2,230 2,300 17,000
1995/09/18 2,300 2,300 2,250 2,260 17,000
1995/09/14 2,320 2,320 2,250 2,290 14,000
1995/09/13 2,250 2,280 2,230 2,280 21,000
1995/09/12 2,320 2,330 2,260 2,260 1,012,000
1995/09/11 2,330 2,330 2,310 2,310 29,000
1995/09/08 2,270 2,360 2,270 2,310 185,000
1995/09/07 2,190 2,270 2,190 2,250 58,000
1995/09/06 2,200 2,220 2,190 2,190 12,000
1995/09/05 2,160 2,200 2,140 2,200 20,000
1995/09/04 2,150 2,200 2,150 2,160 37,000
1995/09/01 2,140 2,150 2,120 2,130 9,000
1995/08/31 2,120 2,160 2,120 2,150 7,000
1995/08/30 2,080 2,140 2,080 2,120 21,000
1995/08/29 2,050 2,050 2,050 2,050 2,000
1995/08/28 2,020 2,050 2,010 2,050 139,000
1995/08/25 2,020 2,020 2,000 2,000 7,000
1995/08/24 1,980 2,000 1,970 2,000 3,000
1995/08/23 2,000 2,000 1,990 1,990 3,000
1995/08/22 2,060 2,060 2,040 2,040 14,000
1995/08/21 2,050 2,050 2,040 2,050 5,000
1995/08/18 2,110 2,130 2,050 2,050 647,000
1995/08/17 2,120 2,160 2,110 2,110 637,000
1995/08/16 2,180 2,250 2,180 2,200 42,000
1995/08/15 2,040 2,140 2,040 2,100 14,000
1995/08/14 2,040 2,040 2,040 2,040 2,000
1995/08/11 2,030 2,030 2,000 2,030 272,000
1995/08/10 2,000 2,020 2,000 2,020 98,000
1995/08/09 2,000 2,000 2,000 2,000 2,000
1995/08/08 2,020 2,020 2,020 2,020 1,000
1995/08/07 2,050 2,050 2,010 2,020 19,000
1995/08/04 2,020 2,040 1,990 2,040 15,000
1995/08/03 2,010 2,050 2,010 2,020 45,000
1995/08/02 1,950 1,970 1,940 1,970 9,000
1995/08/01 1,980 1,990 1,970 1,970 11,000
1995/07/31 1,980 2,010 1,980 1,990 37,000
1995/07/28 1,940 2,010 1,930 1,990 50,000
1995/07/27 1,870 1,930 1,870 1,930 28,000
1995/07/26 1,840 1,860 1,840 1,860 6,000
1995/07/25 1,870 1,880 1,850 1,850 13,000
1995/07/24 1,830 1,870 1,830 1,850 57,000
1995/07/21 1,800 1,830 1,800 1,830 4,000
1995/07/20 1,830 1,830 1,830 1,830 2,000
1995/07/19 1,830 1,830 1,830 1,830 2,000
1995/07/18 1,890 1,890 1,850 1,860 12,000
1995/07/17 1,870 1,890 1,870 1,870 15,000
1995/07/14 1,840 1,880 1,840 1,860 35,000
1995/07/13 1,830 1,850 1,820 1,820 26,000
1995/07/12 1,810 1,870 1,800 1,840 14,000
1995/07/11 1,750 1,780 1,750 1,780 5,000
1995/07/10 1,790 1,810 1,770 1,780 13,000
1995/07/07 1,760 1,770 1,720 1,760 64,000
1995/07/06 1,640 1,700 1,640 1,700 9,000
1995/07/05 1,670 1,690 1,660 1,690 576,000
1995/07/04 1,620 1,640 1,610 1,640 4,000
1995/07/03 1,600 1,600 1,600 1,600 4,000
1995/06/30 1,620 1,620 1,620 1,620 10,000
1995/06/29 1,700 1,730 1,700 1,730 2,000
1995/06/28 1,680 1,720 1,680 1,700 12,000
1995/06/27 1,740 1,740 1,710 1,710 26,000
1995/06/26 1,740 1,740 1,720 1,720 21,000
1995/06/23 1,690 1,710 1,680 1,690 44,000
1995/06/22 1,590 1,650 1,580 1,650 6,000
1995/06/21 1,600 1,600 1,570 1,570 9,000
1995/06/20 1,580 1,600 1,570 1,600 27,000
1995/06/19 1,550 1,570 1,550 1,560 7,000
1995/06/16 1,570 1,570 1,550 1,550 6,000
1995/06/15 1,540 1,570 1,520 1,570 14,000
1995/06/14 1,530 1,550 1,530 1,540 72,000
1995/06/13 1,560 1,560 1,520 1,520 28,000
1995/06/12 1,580 1,580 1,580 1,580 20,000
1995/06/09 1,580 1,580 1,580 1,580 30,000
1995/06/08 1,570 1,600 1,570 1,590 33,000
1995/06/07 1,580 1,580 1,580 1,580 2,000
1995/06/06 1,640 1,640 1,610 1,610 12,000
1995/06/05 1,610 1,610 1,610 1,610 6,000
1995/06/02 1,610 1,650 1,600 1,600 14,000
1995/06/01 1,580 1,580 1,580 1,580 19,000
1995/05/31 1,560 1,560 1,560 1,560 1,000
1995/05/30 1,590 1,600 1,590 1,600 151,000
1995/05/29 1,520 1,550 1,520 1,550 12,000
1995/05/26 1,530 1,550 1,530 1,550 6,000
1995/05/25 1,610 1,630 1,510 1,530 19,000
1995/05/24 1,520 1,590 1,520 1,580 9,000
1995/05/23 1,560 1,570 1,520 1,520 15,000
1995/05/22 1,560 1,560 1,550 1,550 8,000
1995/05/19 1,610 1,610 1,580 1,590 19,000
1995/05/18 1,580 1,590 1,580 1,590 9,000
1995/05/17 1,510 1,570 1,510 1,570 13,000
1995/05/16 1,550 1,550 1,500 1,500 24,000
1995/05/15 1,540 1,540 1,520 1,520 10,000
1995/05/12 1,570 1,600 1,570 1,600 323,000
1995/05/11 1,580 1,580 1,550 1,560 4,000
1995/05/10 1,630 1,630 1,580 1,580 5,000
1995/05/09 1,640 1,640 1,640 1,640 2,000
1995/05/08 1,660 1,660 1,640 1,650 17,000
1995/05/02 1,630 1,680 1,630 1,680 9,000
1995/05/01 1,640 1,640 1,640 1,640 41,000
1995/04/28 1,660 1,660 1,640 1,640 4,000
1995/04/27 1,680 1,680 1,640 1,640 6,000
1995/04/26 1,690 1,690 1,670 1,670 4,000
1995/04/25 1,670 1,690 1,670 1,690 9,000
1995/04/24 1,660 1,660 1,640 1,650 494,000
1995/04/21 1,650 1,660 1,640 1,640 7,000
1995/04/20 1,640 1,650 1,630 1,640 20,000
1995/04/19 1,630 1,630 1,620 1,630 169,000
1995/04/18 1,620 1,630 1,600 1,610 248,000
1995/04/17 1,630 1,650 1,630 1,650 4,000
1995/04/14 1,630 1,650 1,630 1,650 3,000
1995/04/13 1,650 1,650 1,650 1,650 2,000
1995/04/12 1,630 1,640 1,610 1,610 40,000
1995/04/11 1,630 1,630 1,630 1,630 3,000
1995/04/10 1,560 1,570 1,560 1,570 2,000
1995/04/07 1,550 1,560 1,550 1,560 5,000
1995/04/06 1,580 1,590 1,560 1,570 175,000
1995/04/05 1,570 1,570 1,570 1,570 8,000
1995/04/04 1,550 1,560 1,540 1,540 45,000
1995/04/03 1,610 1,610 1,540 1,540 24,000
1995/03/31 1,630 1,650 1,630 1,640 7,000
1995/03/30 1,610 1,630 1,600 1,630 116,000
1995/03/29 1,620 1,640 1,600 1,630 239,000
1995/03/28 1,560 1,590 1,560 1,570 9,000
1995/03/27 1,560 1,560 1,550 1,550 4,000
1995/03/24 1,520 1,540 1,500 1,540 24,000
1995/03/23 1,550 1,550 1,520 1,550 7,000
1995/03/22 1,600 1,600 1,550 1,560 9,000
1995/03/20 1,580 1,580 1,580 1,580 4,000
1995/03/17 1,580 1,580 1,580 1,580 2,000
1995/03/16 1,610 1,640 1,600 1,610 129,000
1995/03/15 1,600 1,710 1,600 1,710 16,000
1995/03/14 1,600 1,610 1,590 1,610 399,000
1995/03/13 1,590 1,590 1,570 1,570 4,000
1995/03/10 1,580 1,580 1,570 1,570 23,000
1995/03/09 1,550 1,590 1,550 1,590 4,000
1995/03/08 1,580 1,580 1,540 1,550 8,000
1995/03/07 1,580 1,600 1,580 1,600 2,000
1995/03/06 1,640 1,640 1,640 1,640 1,000
1995/03/03 1,630 1,700 1,630 1,700 86,000
1995/03/02 1,690 1,730 1,680 1,730 555,000
1995/03/01 1,600 1,610 1,580 1,590 237,000
1995/02/28 1,580 1,640 1,580 1,640 688,000
1995/02/27 1,470 1,480 1,450 1,450 16,000
1995/02/24 1,560 1,560 1,550 1,550 23,000
1995/02/23 1,570 1,580 1,550 1,560 416,000
1995/02/22 1,560 1,600 1,560 1,570 403,000
1995/02/21 1,560 1,560 1,550 1,550 7,000
1995/02/20 1,580 1,580 1,560 1,560 517,000
1995/02/17 1,550 1,600 1,540 1,600 8,000
1995/02/16 1,640 1,640 1,600 1,600 40,000
1995/02/15 1,650 1,660 1,650 1,660 10,000
1995/02/14 1,710 1,710 1,690 1,700 43,000
1995/02/13 1,750 1,750 1,750 1,750 3,000
1995/02/10 1,730 1,750 1,720 1,750 5,000
1995/02/09 1,740 1,740 1,740 1,740 1,000
1995/02/08 1,760 1,760 1,730 1,740 5,000
1995/02/07 1,770 1,780 1,770 1,770 5,000
1995/02/06 1,750 1,800 1,750 1,780 22,000
1995/02/03 1,730 1,730 1,720 1,720 4,000
1995/02/02 1,710 1,720 1,710 1,720 5,000
1995/02/01 1,730 1,730 1,700 1,700 19,000
1995/01/31 1,750 1,750 1,700 1,700 15,000
1995/01/30 1,760 1,780 1,730 1,750 24,000
1995/01/27 1,790 1,790 1,760 1,780 27,000
1995/01/26 1,760 1,760 1,760 1,760 36,000
1995/01/25 1,780 1,820 1,780 1,820 6,000
1995/01/24 1,700 1,710 1,690 1,690 83,000
1995/01/23 1,780 1,780 1,710 1,730 38,000
1995/01/20 1,840 1,840 1,780 1,790 23,000
1995/01/19 1,830 1,830 1,820 1,830 12,000
1995/01/18 1,860 1,860 1,860 1,860 6,000
1995/01/17 1,890 1,890 1,870 1,890 295,000
1995/01/13 1,870 1,880 1,870 1,880 13,000
1995/01/12 1,870 1,900 1,870 1,900 93,000
1995/01/11 1,860 1,860 1,850 1,860 4,000
1995/01/10 1,850 1,850 1,840 1,840 12,000
1995/01/09 1,840 1,850 1,840 1,850 12,000
1995/01/06 1,820 1,840 1,810 1,840 5,000
1995/01/05 1,840 1,850 1,840 1,840 72,000
1995/01/04 1,840 1,850 1,840 1,850 365,000

このページの先頭へ