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
1998/12/30 1,489 1,500 1,489 1,490 3,000
1998/12/29 1,478 1,495 1,478 1,480 4,000
1998/12/28 1,499 1,499 1,494 1,494 2,000
1998/12/25 1,500 1,500 1,485 1,499 207,000
1998/12/24 1,436 1,469 1,436 1,469 3,000
1998/12/22 1,479 1,479 1,432 1,432 5,000
1998/12/21 1,467 1,480 1,467 1,480 6,000
1998/12/18 1,434 1,470 1,434 1,469 5,000
1998/12/17 1,460 1,482 1,411 1,411 31,000
1998/12/16 1,523 1,523 1,464 1,464 2,000
1998/12/15 1,530 1,540 1,510 1,536 449,000
1998/12/14 1,548 1,561 1,542 1,552 57,000
1998/12/11 1,565 1,579 1,561 1,561 102,000
1998/12/10 1,580 1,595 1,570 1,595 23,000
1998/12/09 1,534 1,580 1,534 1,555 22,000
1998/12/08 1,452 1,485 1,451 1,485 5,000
1998/12/07 1,426 1,426 1,426 1,426 2,000
1998/12/04 1,410 1,410 1,410 1,410 2,000
1998/12/03 1,420 1,428 1,420 1,428 6,000
1998/12/02 1,450 1,460 1,450 1,460 8,000
1998/12/01 1,451 1,453 1,450 1,450 16,000
1998/11/30 1,475 1,490 1,473 1,490 5,000
1998/11/27 1,521 1,521 1,490 1,491 7,000
1998/11/26 1,538 1,538 1,500 1,504 17,000
1998/11/25 1,574 1,575 1,540 1,540 11,000
1998/11/24 1,571 1,580 1,553 1,575 16,000
1998/11/20 1,498 1,543 1,498 1,530 52,000
1998/11/19 1,454 1,480 1,454 1,460 33,000
1998/11/18 1,380 1,449 1,380 1,449 30,000
1998/11/17 1,390 1,413 1,388 1,388 19,000
1998/11/16 1,355 1,393 1,355 1,387 20,000
1998/11/13 1,351 1,355 1,340 1,355 30,000
1998/11/12 1,315 1,336 1,315 1,336 5,000
1998/11/11 1,311 1,323 1,300 1,305 27,000
1998/11/10 1,313 1,320 1,312 1,317 19,000
1998/11/09 1,315 1,335 1,315 1,331 7,000
1998/11/06 1,379 1,379 1,320 1,345 19,000
1998/11/05 1,340 1,382 1,330 1,382 41,000
1998/11/04 1,280 1,280 1,240 1,240 24,000
1998/11/02 1,140 1,171 1,140 1,169 317,000
1998/10/30 1,160 1,160 1,130 1,130 12,000
1998/10/29 1,151 1,152 1,139 1,150 17,000
1998/10/28 1,165 1,165 1,150 1,150 20,000
1998/10/27 1,162 1,180 1,155 1,155 22,000
1998/10/26 1,199 1,199 1,165 1,165 22,000
1998/10/23 1,230 1,247 1,186 1,186 38,000
1998/10/22 1,217 1,309 1,217 1,240 34,000
1998/10/21 1,210 1,230 1,210 1,230 15,000
1998/10/20 1,200 1,264 1,200 1,230 20,000
1998/10/19 1,316 1,320 1,227 1,227 12,000
1998/10/16 1,235 1,235 1,211 1,215 8,000
1998/10/15 1,153 1,200 1,153 1,199 21,000
1998/10/14 1,125 1,145 1,115 1,145 8,000
1998/10/13 1,177 1,180 1,162 1,165 32,000
1998/10/12 1,163 1,183 1,163 1,165 21,000
1998/10/09 1,179 1,179 1,074 1,074 68,000
1998/10/08 1,263 1,264 1,250 1,250 17,000
1998/10/07 1,273 1,295 1,273 1,295 11,000
1998/10/06 1,285 1,285 1,270 1,270 8,000
1998/10/05 1,376 1,376 1,350 1,350 13,000
1998/10/02 1,270 1,365 1,270 1,330 25,000
1998/10/01 1,324 1,324 1,285 1,296 21,000
1998/09/30 1,362 1,385 1,362 1,370 19,000
1998/09/29 1,296 1,331 1,295 1,331 22,000
1998/09/28 1,250 1,294 1,250 1,287 6,000
1998/09/25 1,230 1,240 1,210 1,240 12,000
1998/09/24 1,250 1,260 1,230 1,240 24,000
1998/09/22 1,235 1,236 1,170 1,190 37,000
1998/09/21 1,273 1,274 1,221 1,224 27,000
1998/09/18 1,308 1,310 1,274 1,274 62,000
1998/09/17 1,400 1,400 1,362 1,365 179,000
1998/09/16 1,401 1,402 1,390 1,400 18,000
1998/09/14 1,440 1,440 1,400 1,400 25,000
1998/09/11 1,440 1,458 1,410 1,420 136,000
1998/09/10 1,485 1,505 1,485 1,496 8,000
1998/09/09 1,479 1,480 1,435 1,475 30,000
1998/09/08 1,530 1,550 1,457 1,497 29,000
1998/09/07 1,519 1,560 1,519 1,550 22,000
1998/09/04 1,510 1,528 1,510 1,528 26,000
1998/09/03 1,500 1,500 1,500 1,500 14,000
1998/09/02 1,589 1,589 1,527 1,530 68,000
1998/09/01 1,460 1,580 1,452 1,576 62,000
1998/08/31 1,452 1,580 1,452 1,540 96,000
1998/08/28 1,480 1,480 1,352 1,435 198,000
1998/08/27 1,650 1,672 1,650 1,650 215,000
1998/08/26 2,000 2,015 1,950 1,950 8,000
1998/08/25 1,980 1,990 1,980 1,980 222,000
1998/08/24 1,960 1,972 1,960 1,972 6,000
1998/08/21 1,960 1,980 1,960 1,979 5,000
1998/08/20 2,015 2,030 2,015 2,025 8,000
1998/08/19 2,005 2,015 2,005 2,015 5,000
1998/08/18 1,918 1,940 1,911 1,935 9,000
1998/08/17 1,923 1,928 1,900 1,903 12,000
1998/08/14 1,965 1,965 1,919 1,934 25,000
1998/08/13 1,994 1,994 1,951 1,951 24,000
1998/08/12 1,992 1,992 1,964 1,964 17,000
1998/08/11 2,050 2,050 1,987 1,987 14,000
1998/08/10 2,105 2,105 2,060 2,060 15,000
1998/08/07 2,110 2,130 2,110 2,130 5,000
1998/08/06 2,155 2,155 2,115 2,115 2,000
1998/08/05 2,065 2,125 2,065 2,115 7,000
1998/08/04 2,095 2,095 2,090 2,090 2,000
1998/08/03 2,095 2,100 2,080 2,080 9,000
1998/07/31 2,105 2,105 2,105 2,105 7,000
1998/07/30 2,130 2,130 2,130 2,130 1,000
1998/07/29 2,065 2,090 2,065 2,090 4,000
1998/07/28 2,175 2,175 2,125 2,125 4,000
1998/07/27 2,150 2,150 2,150 2,150 1,000
1998/07/24 2,080 2,155 2,080 2,155 28,000
1998/07/23 2,070 2,085 2,065 2,085 4,000
1998/07/22 2,170 2,170 2,100 2,100 5,000
1998/07/21 2,205 2,205 2,205 2,205 2,000
1998/07/17 2,185 2,190 2,160 2,190 14,000
1998/07/16 2,180 2,220 2,170 2,210 19,000
1998/07/15 2,110 2,140 2,110 2,140 8,000
1998/07/14 2,075 2,090 2,055 2,080 298,000
1998/07/13 2,000 2,070 2,000 2,070 3,000
1998/07/10 2,030 2,030 2,020 2,020 2,000
1998/07/09 2,060 2,060 2,020 2,030 6,000
1998/07/08 2,045 2,045 2,020 2,020 51,000
1998/07/07 2,020 2,020 2,020 2,020 1,000
1998/07/06 2,060 2,060 2,060 2,060 1,000
1998/07/03 2,080 2,100 2,060 2,060 12,000
1998/07/02 2,200 2,205 2,190 2,200 18,000
1998/07/01 2,150 2,200 2,145 2,200 26,000
1998/06/30 2,095 2,100 2,085 2,085 105,000
1998/06/29 2,050 2,085 2,050 2,085 160,000
1998/06/26 2,000 2,040 2,000 2,040 4,000
1998/06/25 1,951 1,951 1,951 1,951 2,000
1998/06/24 1,915 1,945 1,915 1,921 4,000
1998/06/23 1,911 1,920 1,911 1,915 4,000
1998/06/22 1,940 1,940 1,902 1,904 8,000
1998/06/19 1,967 1,970 1,942 1,942 236,000
1998/06/18 2,020 2,020 1,983 1,983 6,000
1998/06/17 1,955 1,970 1,941 1,970 563,000
1998/06/16 1,930 1,930 1,930 1,930 1,000
1998/06/15 1,959 1,959 1,959 1,959 1,000
1998/06/12 1,977 1,977 1,950 1,960 165,000
1998/06/11 1,962 1,963 1,942 1,947 14,000
1998/06/10 1,975 1,975 1,953 1,953 12,000
1998/06/09 1,953 1,987 1,953 1,975 24,000
1998/06/08 2,000 2,000 1,983 1,983 4,000
1998/06/05 2,005 2,030 2,005 2,030 3,000
1998/06/04 2,030 2,030 2,030 2,030 4,000
1998/06/03 2,040 2,040 2,015 2,030 3,000
1998/06/02 2,055 2,055 2,030 2,030 4,000
1998/06/01 2,070 2,070 2,055 2,055 3,000
1998/05/29 2,085 2,120 2,085 2,100 3,000
1998/05/28 2,115 2,115 2,085 2,085 2,000
1998/05/27 2,075 2,075 2,075 2,075 1,000
1998/05/26 2,055 2,120 2,055 2,100 186,000
1998/05/25 2,070 2,070 2,070 2,070 1,000
1998/05/22 2,040 2,060 2,040 2,050 5,000
1998/05/21 2,060 2,060 2,040 2,040 16,000
1998/05/20 2,110 2,130 2,110 2,110 5,000
1998/05/19 2,060 2,075 2,055 2,060 196,000
1998/05/18 2,000 2,010 2,000 2,000 11,000
1998/05/15 1,980 2,005 1,980 2,000 17,000
1998/05/14 2,050 2,055 2,035 2,040 227,000
1998/05/13 2,025 2,035 2,020 2,035 9,000
1998/05/12 2,005 2,050 2,005 2,025 4,000
1998/05/11 2,040 2,060 2,040 2,050 145,000
1998/05/08 2,030 2,030 1,991 1,991 10,000
1998/05/07 2,060 2,060 2,030 2,030 7,000
1998/05/06 2,065 2,115 2,065 2,065 21,000
1998/05/01 2,095 2,095 2,065 2,065 9,000
1998/04/30 2,075 2,075 2,055 2,070 4,000
1998/04/28 2,060 2,075 2,050 2,075 4,000
1998/04/27 2,075 2,075 2,075 2,075 2,000
1998/04/24 2,090 2,135 2,090 2,115 10,000
1998/04/23 2,085 2,095 2,080 2,080 13,000
1998/04/22 2,095 2,095 2,060 2,060 6,000
1998/04/21 2,095 2,110 2,085 2,085 9,000
1998/04/20 2,080 2,100 2,080 2,100 21,000
1998/04/17 2,080 2,100 2,080 2,080 8,000
1998/04/16 2,105 2,130 2,080 2,080 6,000
1998/04/15 2,115 2,115 2,075 2,075 4,000
1998/04/14 2,115 2,115 2,115 2,115 1,000
1998/04/13 2,160 2,160 2,050 2,080 167,000
1998/04/10 2,080 2,090 2,080 2,090 2,000
1998/04/09 2,050 2,080 2,030 2,080 10,000
1998/04/08 2,000 2,040 1,990 2,040 19,000
1998/04/07 1,990 2,010 1,990 2,010 13,000
1998/04/06 2,020 2,020 2,000 2,000 22,000
1998/04/03 2,060 2,080 2,050 2,050 12,000
1998/04/02 2,040 2,050 2,020 2,020 33,000
1998/04/01 2,020 2,050 2,000 2,030 39,000
1998/03/31 2,020 2,080 2,020 2,050 26,000
1998/03/30 1,920 1,980 1,920 1,980 3,000
1998/03/27 1,960 1,960 1,900 1,900 20,000
1998/03/26 1,980 1,980 1,970 1,970 16,000
1998/03/25 1,980 1,990 1,940 1,940 25,000
1998/03/24 2,000 2,000 1,950 1,950 24,000
1998/03/23 2,080 2,080 2,080 2,080 3,000
1998/03/20 2,070 2,090 2,070 2,080 4,000
1998/03/19 2,080 2,100 2,070 2,100 20,000
1998/03/18 2,070 2,070 2,070 2,070 3,000
1998/03/17 2,060 2,060 2,030 2,030 4,000
1998/03/16 2,100 2,100 2,100 2,100 4,000
1998/03/13 1,980 2,150 1,980 2,120 48,000
1998/03/12 2,050 2,050 2,000 2,000 10,000
1998/03/11 2,070 2,070 1,990 1,990 18,000
1998/03/10 2,120 2,120 2,050 2,070 312,000
1998/03/09 2,210 2,210 2,160 2,180 222,000
1998/03/06 2,180 2,180 2,160 2,160 2,000
1998/03/05 2,190 2,230 2,190 2,230 8,000
1998/03/04 2,200 2,210 2,200 2,200 16,000
1998/03/03 2,180 2,180 2,150 2,180 6,000
1998/03/02 2,070 2,150 2,070 2,140 20,000
1998/02/27 2,060 2,060 2,040 2,040 5,000
1998/02/26 2,000 2,070 1,980 2,070 6,000
1998/02/25 1,980 1,980 1,980 1,980 3,000
1998/02/24 2,040 2,050 2,040 2,050 8,000
1998/02/23 2,020 2,020 2,020 2,020 7,000
1998/02/20 2,110 2,110 2,020 2,020 3,000
1998/02/19 2,030 2,030 2,030 2,030 6,000
1998/02/18 2,060 2,070 2,030 2,040 349,000
1998/02/17 2,010 2,040 1,990 2,030 432,000
1998/02/16 2,000 2,040 1,990 2,020 302,000
1998/02/13 2,000 2,000 2,000 2,000 5,000
1998/02/12 2,010 2,010 1,980 1,990 11,000
1998/02/10 2,050 2,060 1,980 2,000 17,000
1998/02/09 2,180 2,180 2,080 2,080 15,000
1998/02/06 2,180 2,180 2,130 2,140 6,000
1998/02/05 2,230 2,230 2,230 2,230 1,000
1998/02/04 2,220 2,270 2,210 2,250 15,000
1998/02/03 2,260 2,260 2,200 2,210 19,000
1998/02/02 2,170 2,190 2,150 2,180 14,000
1998/01/30 2,200 2,200 2,130 2,200 14,000
1998/01/29 2,160 2,210 2,150 2,210 22,000
1998/01/28 2,160 2,160 2,120 2,120 15,000
1998/01/27 2,100 2,100 2,100 2,100 2,000
1998/01/26 2,150 2,170 2,090 2,090 16,000
1998/01/23 2,070 2,100 2,050 2,090 14,000
1998/01/22 2,110 2,120 2,060 2,060 9,000
1998/01/21 2,140 2,160 2,140 2,140 11,000
1998/01/20 2,120 2,130 2,110 2,130 8,000
1998/01/19 2,090 2,130 2,090 2,130 12,000
1998/01/16 1,970 2,000 1,970 2,000 7,000
1998/01/14 1,900 1,920 1,900 1,900 4,000
1998/01/13 1,910 1,910 1,880 1,880 3,000
1998/01/12 1,930 1,930 1,900 1,930 9,000
1998/01/09 2,040 2,040 2,000 2,000 2,000
1998/01/08 2,090 2,100 2,070 2,090 10,000
1998/01/07 2,070 2,100 2,070 2,090 10,000
1998/01/06 2,110 2,110 2,050 2,050 4,000
1998/01/05 2,120 2,120 2,120 2,120 3,000

このページの先頭へ