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
2000/12/29 2,405 2,405 2,390 2,405 3,000
2000/12/28 2,395 2,395 2,375 2,380 4,000
2000/12/27 2,330 2,370 2,330 2,365 12,000
2000/12/26 2,325 2,345 2,325 2,345 9,000
2000/12/25 2,295 2,295 2,290 2,295 6,000
2000/12/22 2,175 2,200 2,075 2,175 32,000
2000/12/21 2,195 2,265 2,175 2,250 24,000
2000/12/20 2,325 2,325 2,250 2,295 40,000
2000/12/19 2,480 2,485 2,365 2,365 7,000
2000/12/18 2,540 2,540 2,445 2,485 19,000
2000/12/15 2,555 2,555 2,530 2,535 10,000
2000/12/14 2,680 2,700 2,680 2,685 6,000
2000/12/13 2,705 2,715 2,705 2,715 8,000
2000/12/12 2,680 2,680 2,680 2,680 2,000
2000/12/11 2,695 2,695 2,670 2,675 3,000
2000/12/08 2,620 2,640 2,620 2,625 134,000
2000/12/07 2,700 2,700 2,660 2,660 4,000
2000/12/06 2,670 2,690 2,655 2,685 5,000
2000/12/05 2,570 2,635 2,570 2,635 12,000
2000/12/04 2,505 2,505 2,505 2,505 1,000
2000/12/01 2,430 2,440 2,430 2,440 3,000
2000/11/30 2,550 2,550 2,500 2,500 5,000
2000/11/29 2,595 2,595 2,550 2,565 7,000
2000/11/28 2,590 2,635 2,590 2,635 4,000
2000/11/27 2,605 2,605 2,605 2,605 4,000
2000/11/24 2,590 2,600 2,590 2,600 2,000
2000/11/22 2,610 2,625 2,610 2,625 9,000
2000/11/21 2,570 2,595 2,500 2,500 9,000
2000/11/20 2,595 2,610 2,580 2,610 9,000
2000/11/17 2,595 2,605 2,595 2,605 4,000
2000/11/16 2,645 2,660 2,610 2,610 6,000
2000/11/15 2,660 2,690 2,650 2,660 555,000
2000/11/14 2,635 2,635 2,635 2,635 4,000
2000/11/13 2,620 2,645 2,605 2,645 4,000
2000/11/10 2,715 2,715 2,695 2,695 3,000
2000/11/09 2,800 2,800 2,800 2,800 6,000
2000/11/08 2,720 2,795 2,720 2,795 3,000
2000/11/07 2,710 2,710 2,710 2,710 1,000
2000/11/06 2,705 2,725 2,695 2,705 11,000
2000/11/02 2,715 2,745 2,705 2,745 3,000
2000/11/01 2,690 2,690 2,680 2,680 5,000
2000/10/31 2,710 2,710 2,670 2,670 3,000
2000/10/30 2,760 2,800 2,760 2,800 13,000
2000/10/27 2,715 2,750 2,715 2,750 4,000
2000/10/26 2,600 2,655 2,595 2,605 10,000
2000/10/25 2,695 2,695 2,640 2,640 10,000
2000/10/24 2,700 2,720 2,700 2,720 2,000
2000/10/23 2,770 2,770 2,695 2,725 4,000
2000/10/20 2,730 2,770 2,730 2,770 7,000
2000/10/19 2,720 2,720 2,700 2,710 3,000
2000/10/18 2,710 2,750 2,710 2,710 9,000
2000/10/17 2,790 2,790 2,750 2,750 8,000
2000/10/16 2,830 2,830 2,770 2,770 6,000
2000/10/13 2,715 2,840 2,715 2,840 9,000
2000/10/12 2,720 2,750 2,720 2,735 6,000
2000/10/11 2,855 2,865 2,730 2,730 331,000
2000/10/10 2,890 2,905 2,890 2,905 6,000
2000/10/06 2,880 2,950 2,880 2,915 14,000
2000/10/05 2,860 2,890 2,830 2,890 19,000
2000/10/04 2,855 2,900 2,855 2,870 20,000
2000/10/03 2,980 2,980 2,855 2,980 13,000
2000/10/02 2,885 2,970 2,885 2,970 14,000
2000/09/29 2,920 3,050 2,920 3,050 19,000
2000/09/28 2,795 2,800 2,760 2,760 4,000
2000/09/27 2,780 2,780 2,665 2,705 15,000
2000/09/26 2,800 2,800 2,800 2,800 6,000
2000/09/25 2,845 2,870 2,845 2,845 10,000
2000/09/22 2,855 2,860 2,805 2,805 24,000
2000/09/21 2,960 2,985 2,920 2,920 30,000
2000/09/20 3,020 3,170 3,010 3,150 61,000
2000/09/19 2,970 3,000 2,955 3,000 48,000
2000/09/18 2,905 2,950 2,900 2,950 29,000
2000/09/14 2,815 2,900 2,815 2,900 9,000
2000/09/13 2,915 2,940 2,890 2,935 19,000
2000/09/12 2,850 2,900 2,835 2,895 25,000
2000/09/11 2,845 2,920 2,835 2,890 22,000
2000/09/08 2,855 2,855 2,840 2,855 45,000
2000/09/07 2,800 2,850 2,745 2,850 19,000
2000/09/06 2,750 2,760 2,730 2,750 8,000
2000/09/05 2,765 2,800 2,755 2,755 52,000
2000/09/04 2,700 2,700 2,660 2,660 2,000
2000/09/01 2,620 2,620 2,605 2,605 6,000
2000/08/31 2,655 2,655 2,655 2,655 1,000
2000/08/30 2,665 2,690 2,630 2,680 132,000
2000/08/29 2,730 2,730 2,670 2,690 17,000
2000/08/28 2,750 2,750 2,700 2,730 167,000
2000/08/25 2,705 2,705 2,700 2,700 3,000
2000/08/24 2,650 2,700 2,650 2,690 7,000
2000/08/23 2,730 2,730 2,690 2,690 5,000
2000/08/22 2,650 2,650 2,650 2,650 4,000
2000/08/21 2,715 2,750 2,715 2,750 3,000
2000/08/18 2,765 2,765 2,710 2,730 10,000
2000/08/17 2,700 2,740 2,685 2,685 8,000
2000/08/16 2,740 2,740 2,740 2,740 1,000
2000/08/15 2,710 2,710 2,710 2,710 2,000
2000/08/14 2,700 2,715 2,680 2,715 141,000
2000/08/11 2,625 2,630 2,625 2,625 3,000
2000/08/10 2,690 2,705 2,665 2,665 45,000
2000/08/09 2,675 2,675 2,675 2,675 1,000
2000/08/08 2,655 2,670 2,655 2,670 3,000
2000/08/07 2,630 2,630 2,600 2,600 4,000
2000/08/04 2,660 2,680 2,655 2,655 4,000
2000/08/03 2,525 2,670 2,525 2,645 17,000
2000/08/02 2,570 2,610 2,535 2,560 18,000
2000/08/01 2,615 2,615 2,580 2,580 16,000
2000/07/31 2,515 2,535 2,515 2,535 3,000
2000/07/28 2,600 2,600 2,600 2,600 2,000
2000/07/27 2,680 2,695 2,650 2,655 8,000
2000/07/26 2,665 2,675 2,665 2,675 8,000
2000/07/25 2,670 2,740 2,655 2,740 15,000
2000/07/24 2,660 2,670 2,660 2,670 6,000
2000/07/21 2,690 2,690 2,655 2,670 8,000
2000/07/19 2,630 2,680 2,630 2,680 16,000
2000/07/18 2,775 2,775 2,600 2,630 29,000
2000/07/17 2,875 2,900 2,820 2,820 9,000
2000/07/14 2,895 2,905 2,880 2,880 12,000
2000/07/13 2,890 2,905 2,880 2,905 14,000
2000/07/12 2,900 2,935 2,885 2,890 73,000
2000/07/11 2,855 2,875 2,840 2,875 9,000
2000/07/10 2,810 2,870 2,800 2,870 318,000
2000/07/07 2,860 2,870 2,850 2,850 10,000
2000/07/06 2,860 2,870 2,845 2,850 29,000
2000/07/05 2,860 2,900 2,860 2,900 7,000
2000/07/04 2,855 2,860 2,855 2,860 4,000
2000/07/03 2,865 2,865 2,840 2,840 7,000
2000/06/30 2,880 2,880 2,830 2,880 303,000
2000/06/29 2,880 2,880 2,870 2,870 11,000
2000/06/28 2,865 2,865 2,825 2,825 5,000
2000/06/27 2,840 2,890 2,840 2,860 24,000
2000/06/26 2,800 2,840 2,800 2,840 10,000
2000/06/23 2,820 2,820 2,780 2,780 10,000
2000/06/22 2,830 2,830 2,810 2,815 7,000
2000/06/21 2,765 2,810 2,740 2,795 24,000
2000/06/20 2,800 2,840 2,790 2,800 38,000
2000/06/19 2,635 2,730 2,625 2,730 13,000
2000/06/16 2,640 2,640 2,600 2,600 16,000
2000/06/15 2,605 2,660 2,600 2,600 16,000
2000/06/14 2,635 2,640 2,530 2,580 75,000
2000/06/13 2,695 2,695 2,600 2,605 70,000
2000/06/12 2,805 2,805 2,695 2,700 33,000
2000/06/09 2,805 2,850 2,805 2,840 77,000
2000/06/08 2,825 2,840 2,800 2,820 11,000
2000/06/07 2,850 2,890 2,820 2,820 6,000
2000/06/06 2,920 2,925 2,910 2,910 9,000
2000/06/05 3,000 3,000 2,960 2,985 16,000
2000/06/02 2,965 2,965 2,920 2,920 10,000
2000/06/01 2,820 2,950 2,820 2,950 18,000
2000/05/31 2,810 2,810 2,745 2,745 22,000
2000/05/30 2,800 2,805 2,730 2,730 7,000
2000/05/29 2,745 2,775 2,710 2,710 13,000
2000/05/26 2,785 2,800 2,765 2,785 14,000
2000/05/25 2,790 2,790 2,750 2,765 7,000
2000/05/24 2,690 2,690 2,600 2,650 14,000
2000/05/23 2,840 2,940 2,680 2,695 23,000
2000/05/22 2,860 2,900 2,860 2,900 11,000
2000/05/19 2,900 2,900 2,835 2,855 9,000
2000/05/18 3,020 3,020 2,875 2,880 5,000
2000/05/17 3,040 3,050 3,040 3,050 5,000
2000/05/16 3,000 3,090 2,990 3,090 203,000
2000/05/15 2,880 2,990 2,880 2,990 12,000
2000/05/12 2,880 2,880 2,880 2,880 1,000
2000/05/11 2,780 2,780 2,780 2,780 1,000
2000/05/10 2,875 2,875 2,820 2,870 9,000
2000/05/09 2,970 2,990 2,885 2,970 21,000
2000/05/08 3,090 3,130 3,020 3,020 13,000
2000/05/02 3,060 3,120 3,060 3,100 25,000
2000/05/01 2,930 3,050 2,930 3,010 9,000
2000/04/28 3,000 3,000 2,930 2,930 8,000
2000/04/27 2,920 3,010 2,920 3,010 6,000
2000/04/26 3,000 3,000 2,960 2,960 5,000
2000/04/25 3,020 3,020 2,970 2,970 12,000
2000/04/24 3,000 3,000 2,920 2,980 23,000
2000/04/21 2,870 2,980 2,870 2,980 10,000
2000/04/20 2,635 2,900 2,615 2,900 28,000
2000/04/19 2,730 2,730 2,610 2,650 16,000
2000/04/18 2,680 2,680 2,530 2,530 42,000
2000/04/17 2,480 2,520 2,465 2,480 36,000
2000/04/14 2,780 2,815 2,685 2,800 17,000
2000/04/13 2,890 2,890 2,745 2,800 35,000
2000/04/12 2,955 2,980 2,910 2,910 7,000
2000/04/11 2,955 3,000 2,920 2,980 8,000
2000/04/10 2,980 2,980 2,940 2,955 5,000
2000/04/07 2,960 2,970 2,900 2,940 13,000
2000/04/06 2,970 3,010 2,970 3,010 21,000
2000/04/05 2,870 3,150 2,870 3,150 35,000
2000/04/04 3,050 3,080 3,050 3,070 5,000
2000/04/03 2,920 3,120 2,900 3,100 38,000
2000/03/31 2,870 2,950 2,870 2,920 12,000
2000/03/30 2,870 3,000 2,870 3,000 40,000
2000/03/29 3,000 3,000 2,995 3,000 12,000
2000/03/28 2,995 2,995 2,905 2,950 13,000
2000/03/27 2,920 3,000 2,900 2,990 29,000
2000/03/24 2,750 2,800 2,750 2,800 9,000
2000/03/23 2,720 2,800 2,720 2,790 4,000
2000/03/22 2,935 2,940 2,780 2,800 16,000
2000/03/21 3,030 3,030 2,960 2,960 17,000
2000/03/17 3,070 3,090 2,990 3,020 33,000
2000/03/16 2,755 2,975 2,750 2,975 31,000
2000/03/15 2,460 2,680 2,450 2,680 44,000
2000/03/14 2,485 2,530 2,480 2,510 66,000
2000/03/13 2,760 2,765 2,490 2,560 46,000
2000/03/10 2,810 2,840 2,750 2,780 294,000
2000/03/09 2,905 2,920 2,840 2,850 14,000
2000/03/08 2,870 2,970 2,870 2,890 29,000
2000/03/07 3,000 3,000 2,830 2,830 30,000
2000/03/06 3,230 3,230 3,180 3,190 9,000
2000/03/03 3,080 3,200 3,080 3,190 17,000
2000/03/02 3,080 3,080 3,030 3,080 8,000
2000/03/01 3,150 3,150 3,100 3,110 14,000
2000/02/29 3,130 3,200 3,080 3,200 17,000
2000/02/28 3,080 3,240 3,050 3,240 29,000
2000/02/25 2,955 3,100 2,920 3,090 5,000
2000/02/24 3,050 3,050 3,000 3,050 6,000
2000/02/23 2,995 2,995 2,860 2,950 15,000
2000/02/22 3,020 3,030 2,985 3,030 7,000
2000/02/21 3,200 3,200 3,000 3,000 19,000
2000/02/18 3,200 3,200 3,150 3,180 21,000
2000/02/17 3,200 3,200 3,150 3,180 9,000
2000/02/16 3,100 3,230 3,100 3,230 30,000
2000/02/15 3,100 3,100 2,950 2,950 35,000
2000/02/14 3,290 3,290 3,290 3,290 2,000
2000/02/10 3,180 3,360 3,180 3,310 24,000
2000/02/09 3,250 3,250 3,180 3,180 13,000
2000/02/08 3,220 3,300 3,200 3,240 24,000
2000/02/07 3,200 3,240 3,150 3,180 39,000
2000/02/04 3,180 3,180 3,110 3,130 57,000
2000/02/03 3,330 3,330 3,170 3,200 81,000
2000/02/02 3,130 3,530 3,130 3,530 273,000
2000/02/01 3,050 3,080 3,000 3,030 28,000
2000/01/31 2,860 3,100 2,860 3,070 98,000
2000/01/28 2,850 2,900 2,850 2,900 19,000
2000/01/27 2,800 2,830 2,780 2,805 16,000
2000/01/26 2,800 2,840 2,760 2,780 18,000
2000/01/25 2,920 2,920 2,830 2,860 29,000
2000/01/24 2,850 2,930 2,840 2,900 82,000
2000/01/21 2,800 2,850 2,760 2,825 50,000
2000/01/20 2,595 2,755 2,595 2,680 12,000
2000/01/19 2,630 2,670 2,630 2,630 10,000
2000/01/18 2,820 2,850 2,750 2,750 59,000
2000/01/17 2,750 2,800 2,710 2,750 51,000
2000/01/14 2,675 2,690 2,600 2,680 27,000
2000/01/13 2,600 2,620 2,570 2,620 9,000
2000/01/12 2,620 2,650 2,600 2,650 13,000
2000/01/11 2,700 2,740 2,635 2,740 56,000
2000/01/07 2,520 2,585 2,455 2,585 31,000
2000/01/06 2,550 2,570 2,515 2,560 33,000
2000/01/05 2,430 2,515 2,430 2,490 37,000
2000/01/04 2,490 2,550 2,490 2,550 7,000

このページの先頭へ