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
1997/12/30 1,980 2,000 1,980 2,000 6,000
1997/12/29 1,900 1,970 1,900 1,970 17,000
1997/12/26 1,910 1,910 1,850 1,900 16,000
1997/12/25 1,860 1,930 1,850 1,930 12,000
1997/12/24 1,820 1,830 1,820 1,830 16,000
1997/12/22 1,860 1,860 1,840 1,850 24,000
1997/12/19 1,790 1,850 1,770 1,850 24,000
1997/12/18 1,850 1,850 1,800 1,800 18,000
1997/12/17 1,820 1,870 1,800 1,850 30,000
1997/12/16 1,840 1,850 1,820 1,820 19,000
1997/12/15 1,850 1,850 1,800 1,820 24,000
1997/12/12 1,960 1,960 1,850 1,850 163,000
1997/12/11 2,010 2,010 2,000 2,000 2,000
1997/12/10 2,040 2,050 2,020 2,020 4,000
1997/12/09 2,100 2,100 2,050 2,050 3,000
1997/12/08 2,100 2,140 2,020 2,060 341,000
1997/12/05 2,100 2,100 2,100 2,100 1,000
1997/12/04 2,150 2,150 2,090 2,090 7,000
1997/12/03 2,160 2,210 2,140 2,160 6,000
1997/12/02 2,190 2,200 2,150 2,200 3,000
1997/12/01 2,170 2,170 2,170 2,170 3,000
1997/11/28 2,200 2,200 2,160 2,160 8,000
1997/11/27 2,240 2,280 2,220 2,220 7,000
1997/11/26 2,270 2,280 2,270 2,280 2,000
1997/11/25 2,150 2,150 2,150 2,150 2,000
1997/11/21 2,170 2,260 2,170 2,260 39,000
1997/11/20 2,160 2,190 2,150 2,180 14,000
1997/11/19 2,140 2,140 2,100 2,120 10,000
1997/11/18 2,160 2,200 2,120 2,180 17,000
1997/11/17 2,090 2,180 2,090 2,160 28,000
1997/11/14 2,110 2,110 2,080 2,090 4,000
1997/11/13 1,920 2,050 1,920 2,050 3,000
1997/11/12 2,030 2,030 2,030 2,030 5,000
1997/11/11 1,980 2,010 1,980 2,000 9,000
1997/11/10 2,020 2,020 1,970 2,020 17,000
1997/11/07 2,100 2,120 2,060 2,120 12,000
1997/11/06 2,120 2,120 2,120 2,120 3,000
1997/11/05 2,120 2,120 2,120 2,120 3,000
1997/11/04 2,140 2,140 2,140 2,140 1,000
1997/10/31 2,020 2,060 2,020 2,060 9,000
1997/10/30 2,160 2,160 2,060 2,090 27,000
1997/10/29 2,190 2,200 2,180 2,180 17,000
1997/10/28 2,200 2,200 2,110 2,110 25,000
1997/10/27 2,300 2,300 2,230 2,230 5,000
1997/10/24 2,300 2,350 2,260 2,300 571,000
1997/10/23 2,400 2,400 2,370 2,400 16,000
1997/10/22 2,430 2,430 2,430 2,430 3,000
1997/10/21 2,460 2,460 2,460 2,460 3,000
1997/10/20 2,460 2,460 2,460 2,460 5,000
1997/10/17 2,490 2,500 2,490 2,500 19,000
1997/10/16 2,470 2,500 2,470 2,500 10,000
1997/10/15 2,490 2,490 2,490 2,490 1,000
1997/10/14 2,520 2,520 2,470 2,480 5,000
1997/10/13 2,520 2,530 2,500 2,520 10,000
1997/10/09 2,520 2,520 2,520 2,520 2,000
1997/10/08 2,530 2,560 2,530 2,560 5,000
1997/10/07 2,540 2,540 2,510 2,510 18,000
1997/10/06 2,540 2,540 2,540 2,540 2,000
1997/10/03 2,520 2,540 2,500 2,540 14,000
1997/10/02 2,560 2,620 2,540 2,600 16,000
1997/10/01 2,500 2,540 2,490 2,540 13,000
1997/09/30 2,470 2,510 2,470 2,500 6,000
1997/09/29 2,410 2,410 2,400 2,410 3,000
1997/09/26 2,450 2,450 2,420 2,450 4,000
1997/09/25 2,400 2,410 2,400 2,410 3,000
1997/09/24 2,350 2,350 2,340 2,340 22,000
1997/09/22 2,400 2,400 2,380 2,380 10,000
1997/09/19 2,340 2,390 2,340 2,370 17,000
1997/09/18 2,340 2,360 2,340 2,360 3,000
1997/09/17 2,380 2,380 2,290 2,310 21,000
1997/09/16 2,310 2,310 2,310 2,310 6,000
1997/09/12 2,280 2,280 2,270 2,280 65,000
1997/09/11 2,320 2,320 2,290 2,290 6,000
1997/09/10 2,360 2,390 2,320 2,390 21,000
1997/09/09 2,400 2,400 2,390 2,390 35,000
1997/09/08 2,360 2,430 2,360 2,430 8,000
1997/09/05 2,430 2,430 2,430 2,430 5,000
1997/09/04 2,430 2,440 2,410 2,430 7,000
1997/09/03 2,380 2,430 2,380 2,430 8,000
1997/09/02 2,260 2,260 2,240 2,240 3,000
1997/09/01 2,280 2,280 2,230 2,230 6,000
1997/08/29 2,240 2,290 2,200 2,280 14,000
1997/08/28 2,340 2,340 2,300 2,300 9,000
1997/08/27 2,360 2,360 2,340 2,340 5,000
1997/08/26 2,340 2,370 2,310 2,340 20,000
1997/08/25 2,400 2,400 2,350 2,350 6,000
1997/08/22 2,460 2,460 2,360 2,400 16,000
1997/08/21 2,490 2,490 2,450 2,450 9,000
1997/08/20 2,570 2,570 2,480 2,510 18,000
1997/08/19 2,640 2,640 2,600 2,600 13,000
1997/08/18 2,640 2,640 2,610 2,620 9,000
1997/08/15 2,650 2,730 2,640 2,730 8,000
1997/08/14 2,520 2,610 2,520 2,610 12,000
1997/08/13 2,540 2,540 2,480 2,510 11,000
1997/08/12 2,590 2,590 2,560 2,590 15,000
1997/08/11 2,630 2,630 2,550 2,550 5,000
1997/08/08 2,650 2,670 2,650 2,670 3,000
1997/08/07 2,750 2,750 2,690 2,690 10,000
1997/08/06 2,680 2,750 2,680 2,750 94,000
1997/08/05 2,640 2,720 2,640 2,720 27,000
1997/08/04 2,790 2,790 2,720 2,720 26,000
1997/08/01 2,820 2,860 2,800 2,860 37,000
1997/07/31 2,760 2,800 2,710 2,800 24,000
1997/07/30 2,650 2,710 2,650 2,690 45,000
1997/07/29 2,640 2,650 2,630 2,630 31,000
1997/07/28 2,610 2,650 2,610 2,650 3,000
1997/07/25 2,590 2,620 2,580 2,600 27,000
1997/07/24 2,550 2,580 2,550 2,580 10,000
1997/07/23 2,550 2,550 2,540 2,540 7,000
1997/07/22 2,520 2,550 2,520 2,550 10,000
1997/07/18 2,510 2,540 2,500 2,520 9,000
1997/07/17 2,540 2,540 2,500 2,500 40,000
1997/07/16 2,530 2,550 2,500 2,500 6,000
1997/07/15 2,520 2,520 2,480 2,500 4,000
1997/07/14 2,470 2,530 2,470 2,530 10,000
1997/07/11 2,450 2,500 2,450 2,500 20,000
1997/07/10 2,470 2,470 2,470 2,470 4,000
1997/07/09 2,460 2,470 2,450 2,470 5,000
1997/07/08 2,480 2,490 2,480 2,480 4,000
1997/07/07 2,470 2,480 2,460 2,480 5,000
1997/07/04 2,470 2,480 2,460 2,480 12,000
1997/07/03 2,450 2,480 2,450 2,450 17,000
1997/07/02 2,400 2,420 2,400 2,410 21,000
1997/07/01 2,400 2,400 2,370 2,370 20,000
1997/06/30 2,360 2,400 2,360 2,390 15,000
1997/06/27 2,390 2,390 2,340 2,360 12,000
1997/06/26 2,390 2,400 2,380 2,390 20,000
1997/06/25 2,390 2,390 2,390 2,390 1,000
1997/06/24 2,380 2,380 2,340 2,350 10,000
1997/06/23 2,370 2,400 2,370 2,400 8,000
1997/06/20 2,390 2,390 2,330 2,330 3,000
1997/06/19 2,390 2,390 2,360 2,380 151,000
1997/06/18 2,440 2,440 2,400 2,400 18,000
1997/06/17 2,400 2,410 2,380 2,400 15,000
1997/06/16 2,400 2,400 2,380 2,380 4,000
1997/06/13 2,420 2,420 2,360 2,380 64,000
1997/06/12 2,380 2,400 2,380 2,390 6,000
1997/06/11 2,390 2,430 2,390 2,390 10,000
1997/06/10 2,390 2,400 2,380 2,400 3,000
1997/06/09 2,350 2,350 2,350 2,350 6,000
1997/06/06 2,430 2,430 2,370 2,370 9,000
1997/06/05 2,390 2,390 2,390 2,390 5,000
1997/06/04 2,360 2,380 2,350 2,380 7,000
1997/06/03 2,340 2,350 2,340 2,350 44,000
1997/06/02 2,340 2,350 2,290 2,290 3,000
1997/05/30 2,350 2,350 2,350 2,350 4,000
1997/05/29 2,330 2,330 2,330 2,330 1,000
1997/05/28 2,300 2,330 2,300 2,330 3,000
1997/05/27 2,370 2,370 2,330 2,330 8,000
1997/05/26 2,300 2,340 2,290 2,320 96,000
1997/05/23 2,280 2,310 2,280 2,290 430,000
1997/05/22 2,320 2,340 2,250 2,250 15,000
1997/05/21 2,370 2,380 2,340 2,340 20,000
1997/05/20 2,420 2,450 2,370 2,370 69,000
1997/05/19 2,400 2,450 2,400 2,430 18,000
1997/05/16 2,380 2,380 2,360 2,360 17,000
1997/05/15 2,320 2,390 2,320 2,390 5,000
1997/05/14 2,380 2,390 2,370 2,390 44,000
1997/05/13 2,430 2,430 2,400 2,400 7,000
1997/05/12 2,360 2,360 2,320 2,360 12,000
1997/05/09 2,460 2,460 2,390 2,390 30,000
1997/05/08 2,460 2,470 2,420 2,450 7,000
1997/05/07 2,510 2,530 2,500 2,500 49,000
1997/05/06 2,480 2,530 2,470 2,530 22,000
1997/05/02 2,410 2,410 2,380 2,410 28,000
1997/05/01 2,350 2,410 2,350 2,400 26,000
1997/04/30 2,360 2,400 2,360 2,390 19,000
1997/04/28 2,360 2,370 2,360 2,370 9,000
1997/04/25 2,260 2,300 2,260 2,300 10,000
1997/04/24 2,260 2,300 2,260 2,260 19,000
1997/04/23 2,200 2,260 2,180 2,260 28,000
1997/04/22 2,160 2,170 2,160 2,170 15,000
1997/04/21 2,150 2,160 2,130 2,160 4,000
1997/04/18 2,190 2,190 2,150 2,150 2,000
1997/04/17 2,150 2,160 2,140 2,150 7,000
1997/04/16 2,140 2,170 2,130 2,150 9,000
1997/04/15 2,200 2,220 2,160 2,170 29,000
1997/04/14 2,190 2,190 2,180 2,180 6,000
1997/04/11 2,150 2,190 2,150 2,170 21,000
1997/04/10 2,240 2,260 2,170 2,170 7,000
1997/04/09 2,260 2,260 2,240 2,240 8,000
1997/04/08 2,210 2,260 2,210 2,260 11,000
1997/04/07 2,240 2,240 2,190 2,190 4,000
1997/04/04 2,240 2,260 2,230 2,260 54,000
1997/04/03 2,230 2,250 2,190 2,220 12,000
1997/04/02 2,180 2,240 2,180 2,230 6,000
1997/04/01 2,150 2,220 2,150 2,220 13,000
1997/03/31 2,210 2,230 2,210 2,230 15,000
1997/03/28 2,200 2,230 2,200 2,220 3,000
1997/03/27 2,230 2,250 2,200 2,210 15,000
1997/03/26 2,170 2,210 2,170 2,200 35,000
1997/03/25 2,160 2,180 2,160 2,180 10,000
1997/03/24 2,170 2,180 2,150 2,150 4,000
1997/03/21 2,110 2,160 2,110 2,140 11,000
1997/03/19 2,150 2,150 2,140 2,150 10,000
1997/03/18 2,140 2,170 2,130 2,150 7,000
1997/03/17 2,100 2,100 2,100 2,100 6,000
1997/03/14 2,010 2,010 2,000 2,000 61,000
1997/03/13 2,020 2,050 2,020 2,050 7,000
1997/03/12 2,030 2,060 2,010 2,060 5,000
1997/03/11 1,990 2,050 1,990 2,050 7,000
1997/03/10 1,960 1,990 1,960 1,990 3,000
1997/03/07 1,950 1,950 1,950 1,950 7,000
1997/03/06 1,920 1,940 1,920 1,940 2,000
1997/03/05 1,920 1,940 1,910 1,940 14,000
1997/03/04 1,950 1,960 1,950 1,950 7,000
1997/03/03 1,910 1,950 1,900 1,950 22,000
1997/02/28 1,860 1,870 1,860 1,870 2,000
1997/02/27 1,840 1,840 1,840 1,840 2,000
1997/02/26 1,850 1,850 1,820 1,820 6,000
1997/02/25 1,860 1,860 1,850 1,850 7,000
1997/02/24 1,900 1,900 1,890 1,890 2,000
1997/02/21 1,960 1,980 1,960 1,980 6,000
1997/02/20 1,940 1,960 1,940 1,960 8,000
1997/02/19 1,890 1,900 1,870 1,890 14,000
1997/02/18 1,880 1,880 1,850 1,850 7,000
1997/02/17 1,950 1,950 1,900 1,910 6,000
1997/02/14 2,000 2,010 1,970 1,970 10,000
1997/02/13 2,010 2,020 2,000 2,020 23,000
1997/02/12 2,010 2,010 2,000 2,000 2,000
1997/02/10 1,990 2,020 1,960 2,020 5,000
1997/02/07 1,990 1,990 1,990 1,990 1,000
1997/02/06 2,020 2,020 1,990 1,990 4,000
1997/02/05 2,000 2,010 1,990 1,990 10,000
1997/02/04 2,000 2,000 1,980 2,000 6,000
1997/02/03 1,950 1,970 1,940 1,950 229,000
1997/01/31 1,970 1,970 1,950 1,970 27,000
1997/01/30 1,840 1,900 1,840 1,880 14,000
1997/01/29 1,830 1,830 1,830 1,830 1,000
1997/01/28 1,750 1,750 1,700 1,740 16,000
1997/01/27 1,860 1,860 1,800 1,800 13,000
1997/01/24 1,910 1,910 1,910 1,910 1,000
1997/01/23 1,930 1,930 1,930 1,930 2,000
1997/01/22 1,950 1,960 1,950 1,960 9,000
1997/01/21 1,950 1,950 1,950 1,950 1,000
1997/01/20 1,950 1,950 1,940 1,950 10,000
1997/01/17 1,990 2,000 1,970 1,970 3,000
1997/01/16 1,970 1,970 1,970 1,970 5,000
1997/01/14 1,960 1,990 1,940 1,970 15,000
1997/01/13 2,020 2,020 2,000 2,010 13,000
1997/01/10 2,110 2,110 1,990 2,000 51,000
1997/01/09 2,140 2,140 2,110 2,110 3,000
1997/01/08 2,150 2,160 2,150 2,160 7,000
1997/01/07 2,160 2,160 2,150 2,150 12,000
1997/01/06 2,170 2,170 2,150 2,150 14,000

このページの先頭へ