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
1996/12/30 2,150 2,150 2,150 2,150 1,000
1996/12/27 2,140 2,190 2,140 2,190 17,000
1996/12/26 2,140 2,150 2,120 2,150 6,000
1996/12/25 2,140 2,140 2,140 2,140 2,000
1996/12/24 2,130 2,130 2,120 2,120 3,000
1996/12/20 2,130 2,130 2,110 2,130 10,000
1996/12/19 2,130 2,130 2,110 2,110 10,000
1996/12/18 2,180 2,180 2,150 2,150 8,000
1996/12/17 2,150 2,160 2,120 2,160 37,000
1996/12/16 2,200 2,200 2,150 2,170 29,000
1996/12/13 2,070 2,160 2,070 2,160 125,000
1996/12/12 2,110 2,110 2,110 2,110 3,000
1996/12/11 2,150 2,150 2,110 2,110 3,000
1996/12/10 2,170 2,180 2,140 2,140 695,000
1996/12/09 2,170 2,170 2,150 2,150 2,000
1996/12/06 2,140 2,140 2,140 2,140 5,000
1996/12/05 2,120 2,120 2,100 2,110 3,000
1996/12/04 2,100 2,120 2,100 2,120 3,000
1996/12/03 2,120 2,120 2,120 2,120 1,000
1996/12/02 2,130 2,130 2,120 2,120 6,000
1996/11/29 2,170 2,170 2,170 2,170 13,000
1996/11/28 2,190 2,190 2,150 2,160 354,000
1996/11/27 2,120 2,170 2,120 2,170 8,000
1996/11/26 2,120 2,120 2,110 2,110 440,000
1996/11/25 2,120 2,130 2,120 2,130 5,000
1996/11/22 2,140 2,150 2,120 2,150 4,000
1996/11/21 2,090 2,140 2,090 2,120 9,000
1996/11/20 2,090 2,100 2,070 2,100 17,000
1996/11/19 2,060 2,060 2,050 2,050 2,000
1996/11/18 2,070 2,070 2,060 2,060 3,000
1996/11/15 2,060 2,080 2,050 2,050 12,000
1996/11/14 2,080 2,080 2,080 2,080 1,000
1996/11/13 2,080 2,080 2,040 2,040 9,000
1996/11/12 2,040 2,070 2,040 2,070 29,000
1996/11/11 2,020 2,050 2,020 2,050 4,000
1996/11/08 2,020 2,050 2,010 2,050 139,000
1996/11/07 2,040 2,040 2,030 2,030 3,000
1996/11/06 1,990 2,000 1,990 2,000 2,000
1996/11/05 2,020 2,020 2,020 2,020 1,000
1996/11/01 2,020 2,020 2,020 2,020 2,000
1996/10/31 1,980 2,030 1,970 1,970 14,000
1996/10/30 1,980 1,980 1,980 1,980 5,000
1996/10/29 1,980 1,980 1,980 1,980 23,000
1996/10/28 1,980 1,980 1,980 1,980 9,000
1996/10/25 1,990 2,000 1,970 1,980 6,000
1996/10/24 1,980 1,980 1,980 1,980 1,000
1996/10/23 1,990 1,990 1,990 1,990 1,000
1996/10/22 1,980 2,010 1,980 2,010 34,000
1996/10/21 2,050 2,050 2,000 2,000 11,000
1996/10/18 2,030 2,070 2,030 2,060 5,000
1996/10/17 2,050 2,050 2,030 2,030 290,000
1996/10/16 2,050 2,050 2,030 2,040 261,000
1996/10/15 2,030 2,050 2,030 2,050 286,000
1996/10/14 2,020 2,040 2,010 2,030 575,000
1996/10/11 1,950 1,980 1,950 1,980 40,000
1996/10/09 1,960 1,960 1,950 1,950 19,000
1996/10/08 1,970 1,970 1,950 1,950 3,000
1996/10/07 1,980 1,980 1,980 1,980 1,000
1996/10/04 2,010 2,010 1,970 1,970 5,000
1996/10/03 2,060 2,060 2,060 2,060 1,000
1996/10/02 2,090 2,090 2,060 2,060 6,000
1996/10/01 2,070 2,090 2,070 2,090 7,000
1996/09/30 2,070 2,070 2,070 2,070 8,000
1996/09/27 2,080 2,080 2,070 2,070 3,000
1996/09/26 2,070 2,080 2,050 2,080 21,000
1996/09/25 2,020 2,020 2,020 2,020 2,000
1996/09/24 1,990 2,010 1,990 2,010 4,000
1996/09/20 2,080 2,080 2,050 2,050 14,000
1996/09/19 2,080 2,100 2,080 2,100 18,000
1996/09/18 2,130 2,130 2,130 2,130 1,000
1996/09/17 2,100 2,110 2,090 2,100 17,000
1996/09/13 2,050 2,100 2,050 2,100 35,000
1996/09/12 2,030 2,070 2,020 2,070 5,000
1996/09/11 2,060 2,070 2,060 2,070 5,000
1996/09/10 2,070 2,070 2,060 2,060 11,000
1996/09/09 2,050 2,050 2,030 2,030 7,000
1996/09/06 2,020 2,020 2,010 2,010 8,000
1996/09/05 1,960 2,000 1,960 2,000 11,000
1996/09/04 1,950 1,950 1,950 1,950 4,000
1996/09/03 1,970 1,980 1,960 1,980 17,000
1996/09/02 1,970 1,990 1,960 1,970 15,000
1996/08/30 2,010 2,010 1,970 2,000 24,000
1996/08/29 2,000 2,000 1,980 1,980 8,000
1996/08/28 2,030 2,030 2,030 2,030 2,000
1996/08/27 2,000 2,040 2,000 2,040 4,000
1996/08/26 2,020 2,020 1,980 1,980 3,000
1996/08/23 2,060 2,060 2,060 2,060 2,000
1996/08/22 2,060 2,060 2,060 2,060 1,000
1996/08/21 2,060 2,070 2,060 2,070 7,000
1996/08/20 2,090 2,090 2,060 2,060 3,000
1996/08/19 2,040 2,060 2,040 2,060 3,000
1996/08/16 2,030 2,030 2,030 2,030 1,000
1996/08/15 2,030 2,030 2,030 2,030 1,000
1996/08/14 2,060 2,060 2,030 2,030 22,000
1996/08/13 2,070 2,090 2,060 2,060 4,000
1996/08/12 2,000 2,000 2,000 2,000 4,000
1996/08/09 2,030 2,030 2,000 2,000 10,000
1996/08/08 2,030 2,060 2,030 2,060 5,000
1996/08/07 2,010 2,010 2,010 2,010 1,000
1996/08/06 2,040 2,070 2,010 2,070 6,000
1996/08/05 2,040 2,060 2,040 2,050 3,000
1996/08/02 2,020 2,040 2,020 2,040 3,000
1996/08/01 2,000 2,010 2,000 2,010 9,000
1996/07/31 2,040 2,040 1,960 1,960 620,000
1996/07/30 2,060 2,060 2,060 2,060 4,000
1996/07/29 2,100 2,100 2,100 2,100 2,000
1996/07/26 2,070 2,100 2,070 2,100 17,000
1996/07/25 2,080 2,100 2,060 2,090 8,000
1996/07/24 2,080 2,080 2,080 2,080 3,000
1996/07/23 2,100 2,160 2,100 2,160 3,000
1996/07/22 2,200 2,200 2,120 2,120 5,000
1996/07/19 2,190 2,190 2,140 2,140 3,000
1996/07/18 2,200 2,210 2,200 2,210 3,000
1996/07/17 2,180 2,180 2,150 2,150 4,000
1996/07/16 2,180 2,210 2,180 2,210 24,000
1996/07/15 2,220 2,220 2,180 2,180 3,000
1996/07/12 2,250 2,250 2,220 2,220 6,000
1996/07/11 2,220 2,230 2,220 2,230 3,000
1996/07/10 2,230 2,230 2,220 2,220 9,000
1996/07/09 2,220 2,240 2,220 2,220 133,000
1996/07/08 2,210 2,210 2,210 2,210 3,000
1996/07/05 2,230 2,260 2,230 2,250 179,000
1996/07/04 2,240 2,240 2,240 2,240 21,000
1996/07/03 2,260 2,260 2,220 2,220 2,000
1996/07/02 2,310 2,310 2,260 2,260 14,000
1996/07/01 2,300 2,300 2,280 2,290 7,000
1996/06/28 2,320 2,330 2,310 2,310 25,000
1996/06/27 2,320 2,320 2,310 2,310 6,000
1996/06/26 2,290 2,320 2,290 2,320 22,000
1996/06/25 2,270 2,280 2,270 2,280 2,000
1996/06/24 2,260 2,260 2,230 2,230 2,000
1996/06/21 2,230 2,250 2,210 2,210 7,000
1996/06/20 2,220 2,220 2,200 2,200 17,000
1996/06/19 2,220 2,220 2,220 2,220 8,000
1996/06/18 2,240 2,240 2,220 2,220 2,000
1996/06/17 2,250 2,250 2,220 2,250 5,000
1996/06/14 2,210 2,230 2,210 2,210 87,000
1996/06/13 2,220 2,220 2,220 2,220 6,000
1996/06/12 2,190 2,200 2,190 2,200 3,000
1996/06/11 2,170 2,190 2,160 2,190 138,000
1996/06/10 2,180 2,190 2,160 2,160 85,000
1996/06/07 2,160 2,160 2,160 2,160 4,000
1996/06/06 2,140 2,160 2,140 2,160 5,000
1996/06/05 2,190 2,190 2,160 2,160 13,000
1996/06/04 2,190 2,190 2,150 2,150 3,000
1996/06/03 2,150 2,180 2,150 2,170 181,000
1996/05/31 2,200 2,200 2,180 2,200 15,000
1996/05/30 2,180 2,210 2,170 2,210 26,000
1996/05/29 2,180 2,180 2,180 2,180 1,000
1996/05/28 2,160 2,160 2,150 2,150 13,000
1996/05/27 2,180 2,180 2,160 2,160 3,000
1996/05/24 2,180 2,180 2,180 2,180 5,000
1996/05/23 2,200 2,200 2,180 2,180 448,000
1996/05/22 2,190 2,200 2,160 2,180 8,000
1996/05/21 2,220 2,220 2,180 2,180 10,000
1996/05/20 2,200 2,250 2,200 2,250 12,000
1996/05/17 2,250 2,250 2,200 2,200 7,000
1996/05/16 2,230 2,260 2,230 2,260 13,000
1996/05/15 2,240 2,240 2,210 2,230 13,000
1996/05/14 2,230 2,230 2,200 2,200 3,000
1996/05/13 2,240 2,240 2,200 2,200 3,000
1996/05/10 2,180 2,210 2,170 2,170 12,000
1996/05/09 2,200 2,210 2,150 2,150 60,000
1996/05/08 2,230 2,270 2,220 2,270 4,000
1996/05/07 2,340 2,340 2,300 2,300 7,000
1996/05/02 2,390 2,400 2,340 2,400 28,000
1996/05/01 2,360 2,400 2,360 2,400 3,000
1996/04/30 2,370 2,380 2,350 2,350 14,000
1996/04/26 2,330 2,370 2,330 2,370 8,000
1996/04/25 2,270 2,300 2,270 2,290 10,000
1996/04/24 2,250 2,280 2,250 2,270 6,000
1996/04/23 2,240 2,240 2,240 2,240 3,000
1996/04/22 2,280 2,280 2,200 2,200 5,000
1996/04/19 2,250 2,250 2,200 2,240 15,000
1996/04/18 2,250 2,260 2,240 2,240 27,000
1996/04/17 2,280 2,280 2,260 2,260 35,000
1996/04/16 2,260 2,260 2,260 2,260 4,000
1996/04/15 2,280 2,290 2,240 2,240 344,000
1996/04/12 2,360 2,360 2,300 2,300 5,000
1996/04/11 2,330 2,330 2,330 2,330 3,000
1996/04/10 2,370 2,370 2,330 2,330 4,000
1996/04/09 2,360 2,370 2,360 2,370 3,000
1996/04/08 2,380 2,380 2,340 2,340 5,000
1996/04/05 2,350 2,380 2,350 2,380 3,000
1996/04/04 2,360 2,360 2,360 2,360 2,000
1996/04/03 2,370 2,380 2,360 2,360 7,000
1996/04/02 2,390 2,390 2,360 2,360 6,000
1996/04/01 2,380 2,400 2,380 2,380 20,000
1996/03/29 2,370 2,380 2,350 2,350 29,000
1996/03/28 2,340 2,360 2,340 2,350 7,000
1996/03/27 2,350 2,350 2,350 2,350 3,000
1996/03/26 2,320 2,360 2,320 2,360 12,000
1996/03/25 2,320 2,330 2,320 2,320 11,000
1996/03/22 2,250 2,290 2,240 2,290 16,000
1996/03/21 2,220 2,260 2,220 2,250 24,000
1996/03/19 2,170 2,200 2,170 2,180 11,000
1996/03/18 2,090 2,160 2,090 2,160 12,000
1996/03/15 2,060 2,070 2,060 2,070 11,000
1996/03/14 2,050 2,050 1,990 2,020 30,000
1996/03/13 2,100 2,100 2,080 2,080 31,000
1996/03/12 2,160 2,190 2,100 2,100 19,000
1996/03/11 2,200 2,200 2,200 2,200 3,000
1996/03/08 2,190 2,250 2,190 2,250 88,000
1996/03/07 2,210 2,210 2,160 2,180 10,000
1996/03/06 2,260 2,260 2,230 2,240 12,000
1996/03/05 2,260 2,290 2,220 2,290 6,000
1996/03/04 2,310 2,310 2,300 2,300 2,000
1996/03/01 2,290 2,330 2,290 2,290 8,000
1996/02/29 2,310 2,310 2,300 2,300 4,000
1996/02/28 2,300 2,300 2,300 2,300 1,000
1996/02/27 2,300 2,310 2,290 2,310 7,000
1996/02/26 2,320 2,320 2,320 2,320 1,000
1996/02/23 2,310 2,310 2,310 2,310 1,000
1996/02/22 2,350 2,350 2,330 2,330 8,000
1996/02/21 2,350 2,350 2,330 2,330 6,000
1996/02/20 2,350 2,350 2,350 2,350 5,000
1996/02/19 2,350 2,360 2,350 2,360 433,000
1996/02/16 2,320 2,320 2,320 2,320 1,000
1996/02/15 2,290 2,290 2,290 2,290 1,000
1996/02/14 2,340 2,360 2,330 2,350 365,000
1996/02/13 2,370 2,370 2,330 2,330 4,000
1996/02/09 2,370 2,370 2,370 2,370 4,000
1996/02/08 2,360 2,390 2,350 2,370 452,000
1996/02/07 2,360 2,360 2,360 2,360 1,000
1996/02/06 2,340 2,340 2,320 2,320 9,000
1996/02/05 2,330 2,340 2,330 2,340 6,000
1996/02/02 2,360 2,370 2,350 2,370 2,005,000
1996/02/01 2,340 2,390 2,340 2,390 2,007,000
1996/01/31 2,330 2,330 2,330 2,330 1,000
1996/01/30 2,360 2,360 2,360 2,360 1,000
1996/01/29 2,350 2,350 2,350 2,350 4,000
1996/01/26 2,360 2,360 2,310 2,310 4,000
1996/01/25 2,380 2,380 2,380 2,380 3,000
1996/01/24 2,300 2,340 2,300 2,340 2,000
1996/01/23 2,340 2,340 2,320 2,320 2,000
1996/01/22 2,450 2,450 2,380 2,380 26,000
1996/01/19 2,430 2,430 2,380 2,420 321,000
1996/01/18 2,440 2,440 2,440 2,440 1,000
1996/01/17 2,500 2,500 2,480 2,480 4,000
1996/01/16 2,460 2,460 2,460 2,460 1,000
1996/01/12 2,500 2,500 2,470 2,470 3,000
1996/01/11 2,500 2,500 2,500 2,500 11,000
1996/01/10 2,510 2,540 2,510 2,530 8,000
1996/01/09 2,590 2,590 2,540 2,550 4,000
1996/01/08 2,600 2,640 2,570 2,570 12,000
1996/01/05 2,560 2,650 2,560 2,650 33,000
1996/01/04 2,490 2,600 2,490 2,600 20,000

このページの先頭へ