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
1999/12/30 2,390 2,390 2,345 2,360 11,000
1999/12/29 2,435 2,440 2,380 2,420 20,000
1999/12/28 2,460 2,500 2,395 2,395 23,000
1999/12/27 2,575 2,580 2,450 2,450 23,000
1999/12/24 2,520 2,575 2,515 2,570 46,000
1999/12/22 2,460 2,460 2,410 2,440 13,000
1999/12/21 2,400 2,460 2,400 2,460 10,000
1999/12/20 2,490 2,500 2,360 2,360 19,000
1999/12/17 2,490 2,500 2,440 2,490 19,000
1999/12/16 2,450 2,470 2,445 2,470 8,000
1999/12/15 2,415 2,425 2,390 2,425 16,000
1999/12/14 2,485 2,540 2,440 2,440 17,000
1999/12/13 2,400 2,500 2,400 2,500 23,000
1999/12/10 2,405 2,430 2,355 2,360 188,000
1999/12/09 2,495 2,495 2,445 2,445 5,000
1999/12/08 2,475 2,510 2,475 2,500 8,000
1999/12/07 2,440 2,535 2,400 2,455 13,000
1999/12/06 2,500 2,500 2,450 2,455 15,000
1999/12/03 2,450 2,510 2,450 2,510 26,000
1999/12/02 2,565 2,570 2,470 2,470 25,000
1999/12/01 2,520 2,570 2,520 2,530 20,000
1999/11/30 2,465 2,510 2,440 2,510 15,000
1999/11/29 2,500 2,500 2,460 2,460 6,000
1999/11/26 2,585 2,600 2,510 2,590 20,000
1999/11/25 2,585 2,585 2,425 2,425 29,000
1999/11/24 2,590 2,605 2,500 2,505 40,000
1999/11/22 2,630 2,750 2,580 2,750 89,000
1999/11/19 2,470 2,540 2,440 2,530 130,000
1999/11/18 2,335 2,400 2,300 2,390 116,000
1999/11/17 2,225 2,280 2,200 2,280 33,000
1999/11/16 2,190 2,195 2,150 2,170 9,000
1999/11/15 2,265 2,265 2,190 2,190 23,000
1999/11/12 2,260 2,290 2,250 2,260 16,000
1999/11/11 2,380 2,380 2,260 2,300 36,000
1999/11/10 2,230 2,320 2,210 2,320 24,000
1999/11/09 2,370 2,370 2,210 2,270 21,000
1999/11/08 2,415 2,450 2,350 2,350 51,000
1999/11/05 2,215 2,390 2,210 2,380 119,000
1999/11/04 2,200 2,200 2,180 2,180 14,000
1999/11/02 2,170 2,180 2,140 2,170 23,000
1999/11/01 2,180 2,210 2,170 2,210 17,000
1999/10/29 2,200 2,200 2,150 2,180 30,000
1999/10/28 2,095 2,150 2,090 2,150 19,000
1999/10/27 2,140 2,145 2,075 2,135 30,000
1999/10/26 2,090 2,140 2,080 2,140 73,000
1999/10/25 2,010 2,025 1,951 1,975 27,000
1999/10/22 2,060 2,060 2,030 2,030 19,000
1999/10/21 2,095 2,140 2,070 2,070 9,000
1999/10/20 2,070 2,070 2,030 2,070 6,000
1999/10/19 1,990 2,010 1,960 2,010 9,000
1999/10/18 1,975 1,999 1,960 1,990 46,000
1999/10/15 2,090 2,090 2,050 2,055 18,000
1999/10/14 2,075 2,080 2,055 2,065 25,000
1999/10/13 2,050 2,085 2,050 2,075 11,000
1999/10/12 2,120 2,120 2,050 2,080 39,000
1999/10/08 2,100 2,180 2,100 2,165 46,000
1999/10/07 2,265 2,325 2,190 2,220 147,000
1999/10/06 2,450 2,450 2,200 2,260 456,000
1999/10/05 2,050 2,055 2,050 2,050 6,000
1999/10/04 2,065 2,090 2,050 2,075 8,000
1999/10/01 2,105 2,105 2,050 2,050 24,000
1999/09/30 2,045 2,100 2,045 2,100 5,000
1999/09/29 2,065 2,065 2,030 2,055 14,000
1999/09/28 2,090 2,110 2,070 2,100 10,000
1999/09/27 2,050 2,060 2,030 2,060 16,000
1999/09/24 1,997 1,997 1,871 1,900 30,000
1999/09/22 2,015 2,150 2,010 2,080 79,000
1999/09/21 2,030 2,070 1,988 1,997 25,000
1999/09/20 2,025 2,035 2,000 2,015 31,000
1999/09/17 2,000 2,050 1,960 2,050 28,000
1999/09/16 2,055 2,080 2,025 2,080 20,000
1999/09/14 2,160 2,160 2,055 2,055 20,000
1999/09/13 2,200 2,220 2,200 2,210 13,000
1999/09/10 2,220 2,220 2,160 2,200 140,000
1999/09/09 2,210 2,250 2,210 2,230 9,000
1999/09/08 2,250 2,260 2,210 2,220 5,000
1999/09/07 2,310 2,310 2,250 2,250 10,000
1999/09/06 2,245 2,300 2,245 2,300 14,000
1999/09/03 2,190 2,250 2,190 2,190 25,000
1999/09/02 2,220 2,230 2,190 2,230 23,000
1999/09/01 2,195 2,205 2,195 2,200 7,000
1999/08/31 2,175 2,200 2,170 2,195 15,000
1999/08/30 2,180 2,200 2,170 2,190 465,000
1999/08/27 2,200 2,200 2,160 2,160 2,000
1999/08/26 2,200 2,200 2,190 2,190 4,000
1999/08/25 2,205 2,205 2,180 2,180 3,000
1999/08/24 2,200 2,220 2,190 2,220 5,000
1999/08/23 2,290 2,290 2,180 2,200 208,000
1999/08/20 2,230 2,235 2,160 2,160 10,000
1999/08/19 2,180 2,200 2,170 2,195 21,000
1999/08/18 2,285 2,290 2,200 2,200 20,000
1999/08/17 2,310 2,325 2,285 2,285 72,000
1999/08/16 2,105 2,310 2,105 2,270 260,000
1999/08/13 2,060 2,080 2,060 2,065 12,000
1999/08/12 2,020 2,070 2,020 2,045 12,000
1999/08/11 2,050 2,050 2,035 2,045 9,000
1999/08/10 2,060 2,080 2,040 2,070 34,000
1999/08/09 2,010 2,080 2,010 2,015 16,000
1999/08/06 2,010 2,050 2,000 2,005 23,000
1999/08/05 1,970 2,020 1,970 1,990 50,000
1999/08/04 1,948 1,975 1,948 1,950 8,000
1999/08/03 1,900 1,900 1,886 1,886 2,000
1999/08/02 1,860 1,860 1,860 1,860 1,000
1999/07/30 1,876 1,907 1,852 1,890 10,000
1999/07/29 1,881 1,900 1,870 1,900 7,000
1999/07/28 1,829 1,839 1,829 1,831 9,000
1999/07/27 1,830 1,830 1,800 1,800 3,000
1999/07/26 1,820 1,828 1,775 1,775 13,000
1999/07/23 1,799 1,820 1,780 1,820 14,000
1999/07/22 1,873 1,873 1,840 1,840 8,000
1999/07/21 1,985 1,990 1,920 1,920 7,000
1999/07/19 1,986 2,020 1,986 2,015 3,000
1999/07/16 2,065 2,090 2,000 2,000 22,000
1999/07/15 1,960 2,020 1,960 2,000 17,000
1999/07/14 1,949 1,949 1,919 1,920 13,000
1999/07/13 1,980 1,980 1,950 1,950 11,000
1999/07/12 1,950 1,950 1,950 1,950 2,000
1999/07/09 1,920 1,926 1,920 1,926 7,000
1999/07/08 1,950 1,974 1,944 1,944 4,000
1999/07/07 1,950 1,950 1,950 1,950 1,000
1999/07/06 1,990 1,990 1,970 1,970 5,000
1999/07/05 1,996 1,996 1,946 1,990 20,000
1999/07/02 2,095 2,095 1,975 1,975 28,000
1999/07/01 2,085 2,090 2,020 2,090 21,000
1999/06/30 2,000 2,100 1,991 2,000 56,000
1999/06/29 1,900 2,000 1,900 1,988 23,000
1999/06/28 1,850 1,850 1,850 1,850 1,000
1999/06/25 1,850 1,880 1,840 1,879 56,000
1999/06/24 1,851 1,861 1,851 1,861 10,000
1999/06/23 1,900 1,920 1,861 1,861 21,000
1999/06/22 1,879 1,900 1,858 1,870 23,000
1999/06/21 1,850 1,851 1,850 1,851 4,000
1999/06/18 1,861 1,870 1,850 1,850 20,000
1999/06/17 1,780 1,780 1,780 1,780 3,000
1999/06/16 1,810 1,860 1,810 1,840 38,000
1999/06/15 1,765 1,860 1,765 1,850 66,000
1999/06/14 1,730 1,755 1,720 1,739 11,000
1999/06/11 1,658 1,730 1,658 1,730 173,000
1999/06/10 1,680 1,680 1,657 1,657 3,000
1999/06/09 1,680 1,680 1,650 1,650 4,000
1999/06/08 1,680 1,680 1,651 1,651 3,000
1999/06/07 1,657 1,700 1,657 1,700 67,000
1999/06/04 1,700 1,700 1,674 1,674 3,000
1999/06/03 1,746 1,746 1,685 1,685 7,000
1999/06/02 1,722 1,740 1,711 1,740 28,000
1999/06/01 1,663 1,700 1,663 1,700 13,000
1999/05/31 1,630 1,663 1,630 1,663 2,000
1999/05/28 1,650 1,650 1,620 1,650 5,000
1999/05/27 1,650 1,680 1,650 1,680 4,000
1999/05/26 1,612 1,640 1,605 1,630 415,000
1999/05/25 1,600 1,604 1,580 1,591 10,000
1999/05/24 1,620 1,620 1,620 1,620 1,000
1999/05/21 1,651 1,651 1,600 1,650 11,000
1999/05/20 1,600 1,650 1,600 1,650 14,000
1999/05/19 1,625 1,647 1,624 1,647 4,000
1999/05/18 1,655 1,655 1,625 1,625 4,000
1999/05/17 1,526 1,537 1,503 1,520 10,000
1999/05/14 1,600 1,600 1,560 1,580 22,000
1999/05/13 1,625 1,625 1,580 1,580 14,000
1999/05/12 1,630 1,630 1,625 1,625 2,000
1999/05/11 1,640 1,640 1,640 1,640 1,000
1999/05/10 1,622 1,652 1,622 1,652 7,000
1999/05/07 1,652 1,680 1,621 1,621 13,000
1999/05/06 1,661 1,690 1,636 1,636 52,000
1999/04/30 1,630 1,655 1,625 1,652 7,000
1999/04/28 1,631 1,631 1,612 1,630 5,000
1999/04/27 1,690 1,690 1,681 1,681 3,000
1999/04/26 1,690 1,730 1,690 1,695 20,000
1999/04/23 1,645 1,645 1,620 1,620 3,000
1999/04/22 1,620 1,620 1,580 1,585 28,000
1999/04/21 1,660 1,660 1,640 1,650 13,000
1999/04/20 1,650 1,650 1,640 1,650 14,000
1999/04/19 1,680 1,680 1,650 1,650 2,000
1999/04/16 1,670 1,700 1,670 1,700 8,000
1999/04/15 1,695 1,695 1,682 1,690 14,000
1999/04/14 1,701 1,701 1,670 1,700 19,000
1999/04/13 1,715 1,715 1,660 1,660 27,000
1999/04/12 1,768 1,768 1,660 1,685 27,000
1999/04/09 1,780 1,785 1,710 1,785 92,000
1999/04/08 1,571 1,630 1,571 1,630 46,000
1999/04/07 1,579 1,580 1,551 1,553 19,000
1999/04/06 1,566 1,578 1,540 1,560 28,000
1999/04/05 1,565 1,600 1,562 1,566 18,000
1999/04/02 1,550 1,550 1,520 1,540 26,000
1999/04/01 1,506 1,540 1,506 1,530 13,000
1999/03/31 1,485 1,500 1,476 1,476 5,000
1999/03/30 1,495 1,500 1,445 1,445 4,000
1999/03/29 1,473 1,473 1,433 1,446 20,000
1999/03/26 1,540 1,540 1,473 1,473 13,000
1999/03/25 1,540 1,540 1,480 1,506 25,000
1999/03/24 1,516 1,516 1,485 1,510 16,000
1999/03/23 1,564 1,567 1,550 1,560 30,000
1999/03/19 1,518 1,572 1,516 1,569 58,000
1999/03/18 1,482 1,520 1,482 1,515 43,000
1999/03/17 1,464 1,480 1,450 1,480 54,000
1999/03/16 1,441 1,480 1,440 1,470 56,000
1999/03/15 1,411 1,425 1,410 1,425 37,000
1999/03/12 1,426 1,427 1,390 1,400 78,000
1999/03/11 1,402 1,422 1,386 1,386 34,000
1999/03/10 1,350 1,393 1,350 1,390 46,000
1999/03/09 1,299 1,310 1,280 1,295 27,000
1999/03/08 1,285 1,324 1,284 1,315 19,000
1999/03/05 1,265 1,270 1,255 1,260 30,000
1999/03/04 1,259 1,260 1,259 1,260 4,000
1999/03/03 1,255 1,262 1,252 1,260 22,000
1999/03/02 1,257 1,265 1,252 1,255 11,000
1999/03/01 1,260 1,268 1,257 1,257 17,000
1999/02/26 1,260 1,300 1,250 1,280 31,000
1999/02/25 1,270 1,270 1,260 1,260 8,000
1999/02/24 1,277 1,290 1,277 1,290 10,000
1999/02/23 1,285 1,285 1,273 1,273 7,000
1999/02/22 1,294 1,294 1,275 1,285 6,000
1999/02/19 1,280 1,284 1,230 1,284 25,000
1999/02/18 1,305 1,309 1,305 1,309 3,000
1999/02/17 1,300 1,300 1,300 1,300 10,000
1999/02/16 1,300 1,305 1,300 1,305 15,000
1999/02/15 1,265 1,285 1,265 1,280 7,000
1999/02/12 1,270 1,270 1,236 1,250 37,000
1999/02/10 1,291 1,300 1,287 1,289 12,000
1999/02/09 1,300 1,300 1,294 1,298 10,000
1999/02/08 1,293 1,293 1,280 1,280 20,000
1999/02/05 1,300 1,300 1,285 1,290 39,000
1999/02/04 1,283 1,290 1,281 1,290 11,000
1999/02/03 1,290 1,290 1,290 1,290 10,000
1999/02/02 1,317 1,317 1,310 1,310 9,000
1999/02/01 1,295 1,300 1,290 1,297 27,000
1999/01/29 1,290 1,298 1,275 1,280 64,000
1999/01/28 1,310 1,310 1,282 1,285 57,000
1999/01/27 1,356 1,356 1,340 1,340 3,000
1999/01/26 1,370 1,370 1,336 1,336 7,000
1999/01/25 1,391 1,399 1,364 1,364 282,000
1999/01/22 1,375 1,390 1,375 1,390 4,000
1999/01/21 1,388 1,388 1,350 1,355 18,000
1999/01/20 1,370 1,390 1,370 1,388 6,000
1999/01/19 1,317 1,370 1,317 1,367 17,000
1999/01/18 1,340 1,353 1,318 1,318 35,000
1999/01/14 1,354 1,366 1,354 1,354 24,000
1999/01/13 1,409 1,409 1,380 1,380 22,000
1999/01/12 1,410 1,410 1,380 1,390 13,000
1999/01/11 1,455 1,455 1,425 1,435 19,000
1999/01/08 1,475 1,475 1,451 1,470 13,000
1999/01/07 1,514 1,516 1,467 1,467 18,000
1999/01/06 1,525 1,525 1,522 1,522 2,000
1999/01/05 1,550 1,566 1,550 1,552 21,000
1999/01/04 1,520 1,573 1,520 1,565 13,000

このページの先頭へ