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
2003/12/30 2,160 2,170 2,155 2,170 35,100
2003/12/29 2,110 2,145 2,100 2,125 30,700
2003/12/26 2,090 2,090 2,050 2,055 39,900
2003/12/25 2,085 2,085 2,050 2,060 19,000
2003/12/24 2,105 2,110 2,060 2,060 30,000
2003/12/22 2,100 2,120 2,100 2,105 44,600
2003/12/19 2,100 2,120 2,045 2,050 54,700
2003/12/18 2,040 2,070 2,000 2,045 23,000
2003/12/17 2,070 2,095 2,035 2,035 25,500
2003/12/16 2,050 2,080 2,050 2,070 18,600
2003/12/15 2,115 2,120 2,080 2,085 56,500
2003/12/12 2,060 2,065 2,010 2,045 292,400
2003/12/11 1,996 2,010 1,962 1,992 54,600
2003/12/10 2,015 2,015 1,960 1,974 66,600
2003/12/09 2,090 2,100 2,030 2,035 46,000
2003/12/08 2,115 2,130 2,065 2,070 61,200
2003/12/05 2,205 2,240 2,135 2,165 33,900
2003/12/04 2,180 2,230 2,170 2,205 45,200
2003/12/03 2,250 2,260 2,160 2,180 28,600
2003/12/02 2,230 2,235 2,175 2,205 37,600
2003/12/01 2,105 2,180 2,090 2,175 36,700
2003/11/28 2,135 2,135 2,090 2,105 31,800
2003/11/27 2,150 2,160 2,100 2,125 35,600
2003/11/26 2,140 2,160 2,130 2,135 19,300
2003/11/25 2,190 2,190 2,150 2,150 24,500
2003/11/21 2,100 2,135 2,100 2,115 37,800
2003/11/20 2,130 2,130 2,040 2,080 30,200
2003/11/19 2,095 2,095 2,025 2,070 33,200
2003/11/18 2,105 2,115 2,040 2,100 43,800
2003/11/17 2,155 2,155 2,075 2,100 65,700
2003/11/14 2,210 2,225 2,160 2,160 64,300
2003/11/13 2,255 2,260 2,180 2,210 35,000
2003/11/12 2,240 2,265 2,210 2,215 22,200
2003/11/11 2,255 2,270 2,220 2,225 43,700
2003/11/10 2,345 2,355 2,260 2,305 31,400
2003/11/07 2,315 2,340 2,295 2,305 42,100
2003/11/06 2,370 2,370 2,305 2,310 29,200
2003/11/05 2,410 2,425 2,335 2,370 48,700
2003/11/04 2,475 2,490 2,410 2,410 50,500
2003/10/31 2,425 2,455 2,380 2,405 76,600
2003/10/30 2,390 2,480 2,360 2,460 103,400
2003/10/29 2,340 2,380 2,320 2,380 47,000
2003/10/28 2,330 2,350 2,270 2,280 57,800
2003/10/27 2,240 2,265 2,225 2,250 22,000
2003/10/24 2,235 2,325 2,220 2,220 69,500
2003/10/23 2,250 2,250 2,155 2,155 47,400
2003/10/22 2,320 2,325 2,280 2,290 40,000
2003/10/21 2,310 2,315 2,280 2,280 29,900
2003/10/20 2,230 2,290 2,230 2,275 39,400
2003/10/17 2,300 2,310 2,260 2,260 24,200
2003/10/16 2,335 2,335 2,285 2,290 29,500
2003/10/15 2,300 2,320 2,285 2,295 68,800
2003/10/14 2,235 2,280 2,235 2,255 51,500
2003/10/10 2,230 2,245 2,210 2,215 152,200
2003/10/09 2,240 2,255 2,225 2,245 15,500
2003/10/08 2,285 2,285 2,230 2,240 80,100
2003/10/07 2,370 2,375 2,300 2,325 44,000
2003/10/06 2,440 2,450 2,340 2,340 33,200
2003/10/03 2,360 2,410 2,360 2,400 37,500
2003/10/02 2,365 2,365 2,340 2,365 32,500
2003/10/01 2,290 2,305 2,265 2,265 29,700
2003/09/30 2,235 2,320 2,230 2,305 60,500
2003/09/29 2,300 2,330 2,190 2,190 166,600
2003/09/26 2,275 2,290 2,235 2,250 86,500
2003/09/25 2,430 2,430 2,300 2,300 56,900
2003/09/24 2,530 2,535 2,430 2,460 39,800
2003/09/22 2,535 2,545 2,480 2,495 33,200
2003/09/19 2,550 2,560 2,535 2,550 44,200
2003/09/18 2,535 2,560 2,515 2,545 62,200
2003/09/17 2,510 2,540 2,505 2,530 42,900
2003/09/16 2,420 2,490 2,420 2,430 25,400
2003/09/12 2,475 2,495 2,410 2,435 326,000
2003/09/11 2,460 2,475 2,420 2,425 20,100
2003/09/10 2,415 2,515 2,415 2,500 40,600
2003/09/09 2,425 2,460 2,405 2,415 36,100
2003/09/08 2,440 2,440 2,400 2,400 40,900
2003/09/05 2,455 2,505 2,440 2,465 14,700
2003/09/04 2,530 2,545 2,465 2,465 24,800
2003/09/03 2,600 2,620 2,570 2,570 64,400
2003/09/02 2,485 2,550 2,470 2,520 102,000
2003/09/01 2,400 2,485 2,400 2,480 68,200
2003/08/29 2,305 2,390 2,305 2,365 35,400
2003/08/28 2,320 2,325 2,250 2,265 37,900
2003/08/27 2,375 2,375 2,325 2,325 14,200
2003/08/26 2,320 2,340 2,300 2,320 20,300
2003/08/25 2,405 2,405 2,320 2,320 13,700
2003/08/22 2,355 2,405 2,350 2,350 36,200
2003/08/21 2,355 2,385 2,350 2,370 20,900
2003/08/20 2,300 2,370 2,300 2,320 31,300
2003/08/19 2,380 2,400 2,365 2,375 36,200
2003/08/18 2,360 2,365 2,320 2,350 18,100
2003/08/15 2,350 2,380 2,350 2,360 23,100
2003/08/14 2,310 2,345 2,290 2,325 29,000
2003/08/13 2,300 2,315 2,275 2,310 20,500
2003/08/12 2,270 2,320 2,260 2,305 29,000
2003/08/11 2,255 2,260 2,240 2,245 26,700
2003/08/08 2,290 2,300 2,235 2,290 59,200
2003/08/07 2,335 2,370 2,300 2,320 15,300
2003/08/06 2,240 2,360 2,240 2,330 53,100
2003/08/05 2,320 2,350 2,240 2,240 39,400
2003/08/04 2,290 2,345 2,265 2,310 55,300
2003/08/01 2,360 2,370 2,235 2,260 90,600
2003/07/31 2,440 2,440 2,300 2,335 97,000
2003/07/30 2,365 2,450 2,360 2,420 80,000
2003/07/29 2,410 2,410 2,350 2,350 26,000
2003/07/28 2,435 2,450 2,370 2,405 34,000
2003/07/25 2,360 2,405 2,355 2,395 112,000
2003/07/24 2,295 2,355 2,290 2,320 123,000
2003/07/23 2,190 2,235 2,190 2,235 44,000
2003/07/22 2,100 2,140 2,075 2,135 19,000
2003/07/18 2,090 2,105 2,055 2,060 61,000
2003/07/17 2,180 2,190 2,120 2,120 16,000
2003/07/16 2,200 2,220 2,180 2,180 21,000
2003/07/15 2,280 2,280 2,190 2,190 72,000
2003/07/14 2,150 2,210 2,140 2,200 70,000
2003/07/11 2,190 2,195 2,090 2,090 50,000
2003/07/10 2,280 2,290 2,265 2,270 19,000
2003/07/09 2,280 2,330 2,265 2,265 39,000
2003/07/08 2,345 2,345 2,255 2,255 62,000
2003/07/07 2,250 2,330 2,245 2,295 69,000
2003/07/04 2,230 2,270 2,200 2,230 75,000
2003/07/03 2,195 2,325 2,195 2,270 282,000
2003/07/02 2,065 2,195 2,065 2,190 135,000
2003/07/01 2,025 2,050 2,000 2,030 46,000
2003/06/30 2,000 2,050 1,985 2,035 48,000
2003/06/27 1,973 2,010 1,966 2,010 108,000
2003/06/26 1,921 1,945 1,920 1,943 119,000
2003/06/25 1,841 1,890 1,841 1,889 82,000
2003/06/24 1,855 1,862 1,836 1,836 115,000
2003/06/23 1,925 1,931 1,865 1,869 182,000
2003/06/20 1,819 1,881 1,819 1,865 202,000
2003/06/19 1,816 1,819 1,787 1,804 57,000
2003/06/18 1,821 1,828 1,808 1,811 84,000
2003/06/17 1,809 1,824 1,768 1,779 82,000
2003/06/16 1,795 1,805 1,786 1,801 51,000
2003/06/13 1,832 1,858 1,820 1,828 374,000
2003/06/12 1,844 1,870 1,815 1,815 73,000
2003/06/11 1,832 1,845 1,810 1,821 64,000
2003/06/10 1,840 1,842 1,796 1,832 39,000
2003/06/09 1,861 1,884 1,850 1,880 74,000
2003/06/06 1,791 1,848 1,791 1,835 94,000
2003/06/05 1,764 1,790 1,755 1,777 74,000
2003/06/04 1,781 1,795 1,753 1,753 64,000
2003/06/03 1,735 1,787 1,735 1,762 90,000
2003/06/02 1,730 1,736 1,700 1,720 82,000
2003/05/30 1,727 1,727 1,700 1,700 54,000
2003/05/29 1,709 1,728 1,709 1,728 47,000
2003/05/28 1,703 1,712 1,698 1,698 24,000
2003/05/27 1,702 1,705 1,681 1,685 47,000
2003/05/26 1,730 1,730 1,684 1,701 58,000
2003/05/23 1,698 1,732 1,693 1,730 75,000
2003/05/22 1,661 1,683 1,661 1,680 52,000
2003/05/21 1,685 1,690 1,658 1,658 39,000
2003/05/20 1,672 1,699 1,666 1,688 82,000
2003/05/19 1,680 1,680 1,650 1,678 82,000
2003/05/16 1,700 1,700 1,650 1,684 84,000
2003/05/15 1,739 1,739 1,710 1,710 32,000
2003/05/14 1,720 1,758 1,698 1,739 47,000
2003/05/13 1,742 1,751 1,691 1,711 86,000
2003/05/12 1,795 1,802 1,725 1,725 119,000
2003/05/09 1,841 1,868 1,821 1,822 89,000
2003/05/08 1,806 1,847 1,806 1,822 80,000
2003/05/07 1,819 1,870 1,819 1,839 74,000
2003/05/06 1,800 1,824 1,786 1,814 82,000
2003/05/02 1,856 1,856 1,820 1,822 106,000
2003/05/01 1,902 1,915 1,891 1,892 24,000
2003/04/30 1,900 1,910 1,895 1,895 69,000
2003/04/28 1,880 1,901 1,867 1,872 57,000
2003/04/25 1,840 1,856 1,828 1,856 46,000
2003/04/24 1,828 1,849 1,816 1,845 52,000
2003/04/23 1,807 1,807 1,795 1,798 53,000
2003/04/22 1,800 1,800 1,784 1,794 37,000
2003/04/21 1,789 1,810 1,789 1,810 14,000
2003/04/18 1,785 1,808 1,785 1,798 14,000
2003/04/17 1,790 1,790 1,760 1,761 23,000
2003/04/16 1,824 1,824 1,777 1,798 19,000
2003/04/15 1,838 1,838 1,819 1,829 24,000
2003/04/14 1,788 1,814 1,788 1,814 49,000
2003/04/11 1,832 1,832 1,790 1,818 41,000
2003/04/10 1,861 1,863 1,826 1,832 39,000
2003/04/09 1,867 1,924 1,867 1,895 74,000
2003/04/08 1,868 1,874 1,855 1,866 53,000
2003/04/07 1,886 1,886 1,878 1,882 27,000
2003/04/04 1,886 1,886 1,857 1,866 29,000
2003/04/03 1,889 1,891 1,874 1,881 46,000
2003/04/02 1,835 1,865 1,820 1,839 29,000
2003/04/01 1,867 1,873 1,827 1,855 55,000
2003/03/31 1,895 1,915 1,884 1,884 59,000
2003/03/28 1,894 1,923 1,890 1,895 53,000
2003/03/27 1,807 1,894 1,800 1,877 38,000
2003/03/26 1,805 1,833 1,789 1,832 33,000
2003/03/25 1,821 1,875 1,821 1,850 145,000
2003/03/24 1,835 1,851 1,826 1,851 85,000
2003/03/20 1,790 1,801 1,776 1,781 38,000
2003/03/19 1,778 1,778 1,737 1,761 17,000
2003/03/18 1,747 1,838 1,747 1,750 49,000
2003/03/17 1,706 1,729 1,673 1,726 47,000
2003/03/14 1,729 1,752 1,729 1,735 417,000
2003/03/13 1,709 1,711 1,670 1,708 80,000
2003/03/12 1,662 1,700 1,662 1,688 54,000
2003/03/11 1,669 1,680 1,632 1,632 77,000
2003/03/10 1,720 1,720 1,672 1,672 72,000
2003/03/07 1,833 1,833 1,796 1,808 45,000
2003/03/06 1,861 1,869 1,845 1,847 32,000
2003/03/05 1,856 1,896 1,856 1,888 36,000
2003/03/04 1,930 1,931 1,905 1,910 43,000
2003/03/03 1,860 1,944 1,857 1,944 28,000
2003/02/28 1,890 1,910 1,880 1,905 44,000
2003/02/27 1,899 1,906 1,825 1,832 37,000
2003/02/26 1,815 1,850 1,815 1,843 26,000
2003/02/25 1,861 1,861 1,819 1,819 31,000
2003/02/24 1,894 1,896 1,889 1,890 15,000
2003/02/21 1,935 1,945 1,893 1,897 37,000
2003/02/20 1,920 1,926 1,889 1,916 41,000
2003/02/19 1,950 1,969 1,949 1,950 42,000
2003/02/18 1,950 1,980 1,913 1,940 77,000
2003/02/17 1,904 1,966 1,904 1,961 104,000
2003/02/14 1,890 1,899 1,890 1,893 122,000
2003/02/13 1,869 1,897 1,869 1,889 27,000
2003/02/12 1,850 1,887 1,843 1,882 39,000
2003/02/10 1,852 1,870 1,830 1,850 32,000
2003/02/07 1,856 1,860 1,847 1,854 17,000
2003/02/06 1,859 1,897 1,859 1,870 56,000
2003/02/05 1,815 1,900 1,809 1,859 45,000
2003/02/04 1,811 1,849 1,810 1,840 41,000
2003/02/03 1,720 1,789 1,700 1,781 30,000
2003/01/31 1,730 1,730 1,702 1,720 41,000
2003/01/30 1,780 1,786 1,746 1,747 35,000
2003/01/29 1,812 1,823 1,775 1,786 60,000
2003/01/28 1,820 1,892 1,798 1,871 51,000
2003/01/27 1,881 1,886 1,860 1,880 34,000
2003/01/24 1,878 1,910 1,878 1,893 75,000
2003/01/23 1,810 1,850 1,810 1,848 60,000
2003/01/22 1,835 1,835 1,799 1,835 53,000
2003/01/21 1,858 1,902 1,845 1,898 38,000
2003/01/20 1,863 1,863 1,843 1,863 94,000
2003/01/17 1,871 1,893 1,871 1,890 52,000
2003/01/16 1,873 1,897 1,855 1,885 45,000
2003/01/15 1,881 1,905 1,875 1,903 47,000
2003/01/14 1,885 1,919 1,868 1,897 41,000
2003/01/10 1,817 1,870 1,817 1,856 98,000
2003/01/09 1,761 1,801 1,761 1,801 51,000
2003/01/08 1,795 1,798 1,777 1,784 23,000
2003/01/07 1,796 1,805 1,779 1,794 27,000
2003/01/06 1,795 1,800 1,774 1,788 33,000

このページの先頭へ