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
2004/12/30 2,410 2,430 2,410 2,430 22,900
2004/12/29 2,395 2,410 2,395 2,410 39,600
2004/12/28 2,350 2,390 2,335 2,390 21,900
2004/12/27 2,365 2,365 2,330 2,345 22,000
2004/12/24 2,345 2,370 2,340 2,360 41,500
2004/12/22 2,275 2,300 2,260 2,300 60,100
2004/12/21 2,250 2,270 2,250 2,255 35,200
2004/12/20 2,260 2,270 2,250 2,250 44,600
2004/12/17 2,255 2,265 2,245 2,255 26,200
2004/12/16 2,240 2,280 2,240 2,280 10,600
2004/12/15 2,260 2,290 2,230 2,275 19,600
2004/12/14 2,215 2,255 2,200 2,255 44,800
2004/12/13 2,255 2,270 2,230 2,230 30,200
2004/12/10 2,305 2,305 2,280 2,285 251,100
2004/12/09 2,295 2,295 2,250 2,265 16,400
2004/12/08 2,270 2,295 2,270 2,290 12,300
2004/12/07 2,275 2,295 2,270 2,285 25,100
2004/12/06 2,295 2,300 2,280 2,290 19,000
2004/12/03 2,310 2,315 2,290 2,305 21,500
2004/12/02 2,310 2,330 2,300 2,315 30,800
2004/12/01 2,310 2,335 2,290 2,290 34,800
2004/11/30 2,325 2,350 2,310 2,350 20,000
2004/11/29 2,290 2,335 2,275 2,325 22,700
2004/11/26 2,295 2,300 2,265 2,265 33,200
2004/11/25 2,275 2,290 2,265 2,275 28,700
2004/11/24 2,265 2,280 2,260 2,265 31,900
2004/11/22 2,300 2,300 2,260 2,270 29,800
2004/11/19 2,310 2,345 2,310 2,335 14,700
2004/11/18 2,360 2,360 2,300 2,305 23,100
2004/11/17 2,370 2,370 2,330 2,330 20,400
2004/11/16 2,380 2,415 2,350 2,350 33,300
2004/11/15 2,370 2,400 2,360 2,400 44,100
2004/11/12 2,345 2,385 2,345 2,380 39,000
2004/11/11 2,420 2,425 2,350 2,360 25,200
2004/11/10 2,435 2,450 2,430 2,440 12,300
2004/11/09 2,460 2,460 2,425 2,435 6,100
2004/11/08 2,450 2,475 2,435 2,460 24,200
2004/11/05 2,430 2,440 2,405 2,440 35,100
2004/11/04 2,495 2,500 2,450 2,465 18,400
2004/11/02 2,445 2,490 2,440 2,480 19,600
2004/11/01 2,410 2,435 2,400 2,435 25,100
2004/10/29 2,415 2,430 2,350 2,360 49,800
2004/10/28 2,450 2,500 2,445 2,500 44,300
2004/10/27 2,395 2,400 2,380 2,390 19,600
2004/10/26 2,390 2,390 2,355 2,365 11,600
2004/10/25 2,335 2,410 2,335 2,380 37,300
2004/10/22 2,325 2,335 2,315 2,330 17,800
2004/10/21 2,350 2,355 2,325 2,335 30,700
2004/10/20 2,380 2,380 2,355 2,365 51,300
2004/10/19 2,450 2,450 2,380 2,380 17,800
2004/10/18 2,440 2,440 2,415 2,435 9,200
2004/10/15 2,485 2,485 2,430 2,445 30,500
2004/10/14 2,470 2,485 2,460 2,470 31,100
2004/10/13 2,455 2,485 2,455 2,455 8,400
2004/10/12 2,480 2,505 2,440 2,460 18,900
2004/10/08 2,480 2,510 2,480 2,510 12,000
2004/10/07 2,520 2,535 2,500 2,515 22,700
2004/10/06 2,490 2,515 2,475 2,505 15,900
2004/10/05 2,495 2,505 2,490 2,500 24,600
2004/10/04 2,430 2,490 2,420 2,485 34,200
2004/10/01 2,385 2,420 2,365 2,380 21,100
2004/09/30 2,355 2,455 2,355 2,425 17,900
2004/09/29 2,325 2,350 2,325 2,335 11,100
2004/09/28 2,360 2,370 2,330 2,330 23,600
2004/09/27 2,385 2,405 2,365 2,370 14,000
2004/09/24 2,400 2,440 2,375 2,400 32,500
2004/09/22 2,410 2,415 2,395 2,410 11,700
2004/09/21 2,425 2,440 2,400 2,410 10,700
2004/09/17 2,410 2,425 2,380 2,400 10,600
2004/09/16 2,420 2,420 2,375 2,375 26,200
2004/09/15 2,500 2,510 2,415 2,415 35,500
2004/09/14 2,490 2,495 2,470 2,490 40,400
2004/09/13 2,460 2,490 2,460 2,490 20,600
2004/09/10 2,440 2,455 2,420 2,435 329,400
2004/09/09 2,460 2,470 2,435 2,435 13,200
2004/09/08 2,475 2,490 2,465 2,480 11,000
2004/09/07 2,480 2,490 2,470 2,480 22,900
2004/09/06 2,390 2,460 2,390 2,455 49,800
2004/09/03 2,400 2,405 2,370 2,375 19,400
2004/09/02 2,380 2,405 2,375 2,395 12,000
2004/09/01 2,370 2,410 2,370 2,395 29,100
2004/08/31 2,340 2,360 2,340 2,355 15,700
2004/08/30 2,370 2,390 2,360 2,360 15,200
2004/08/27 2,355 2,370 2,350 2,370 12,400
2004/08/26 2,380 2,385 2,330 2,330 23,600
2004/08/25 2,355 2,375 2,340 2,350 32,100
2004/08/24 2,360 2,380 2,340 2,380 15,700
2004/08/23 2,370 2,380 2,360 2,365 16,600
2004/08/20 2,350 2,365 2,345 2,355 11,600
2004/08/19 2,325 2,380 2,285 2,315 28,100
2004/08/18 2,275 2,285 2,260 2,280 16,500
2004/08/17 2,255 2,265 2,235 2,235 12,300
2004/08/16 2,190 2,235 2,150 2,225 39,300
2004/08/13 2,340 2,340 2,280 2,295 77,800
2004/08/12 2,340 2,355 2,335 2,340 10,100
2004/08/11 2,360 2,360 2,335 2,340 16,700
2004/08/10 2,320 2,330 2,310 2,320 26,400
2004/08/09 2,340 2,350 2,325 2,340 28,100
2004/08/06 2,350 2,375 2,350 2,365 19,300
2004/08/05 2,375 2,390 2,355 2,375 13,800
2004/08/04 2,375 2,375 2,325 2,360 24,100
2004/08/03 2,415 2,425 2,375 2,390 17,100
2004/08/02 2,420 2,425 2,385 2,400 42,500
2004/07/30 2,450 2,460 2,405 2,420 42,900
2004/07/29 2,345 2,350 2,310 2,315 20,000
2004/07/28 2,365 2,375 2,350 2,365 20,500
2004/07/27 2,335 2,345 2,320 2,325 19,100
2004/07/26 2,350 2,360 2,325 2,340 53,800
2004/07/23 2,370 2,380 2,350 2,350 23,900
2004/07/22 2,390 2,395 2,365 2,365 47,600
2004/07/21 2,435 2,435 2,400 2,415 32,800
2004/07/20 2,435 2,450 2,420 2,430 37,200
2004/07/16 2,450 2,450 2,420 2,440 27,300
2004/07/15 2,450 2,460 2,400 2,410 36,600
2004/07/14 2,465 2,480 2,430 2,430 38,300
2004/07/13 2,430 2,440 2,415 2,425 27,700
2004/07/12 2,430 2,470 2,430 2,440 43,300
2004/07/09 2,445 2,455 2,410 2,455 75,700
2004/07/08 2,475 2,500 2,445 2,460 29,700
2004/07/07 2,445 2,460 2,435 2,455 41,600
2004/07/06 2,440 2,475 2,440 2,460 19,900
2004/07/05 2,495 2,495 2,440 2,445 24,600
2004/07/02 2,500 2,540 2,490 2,505 24,100
2004/07/01 2,590 2,590 2,510 2,510 27,800
2004/06/30 2,610 2,610 2,550 2,550 28,600
2004/06/29 2,595 2,605 2,580 2,600 21,300
2004/06/28 2,585 2,600 2,580 2,600 62,900
2004/06/25 2,545 2,560 2,520 2,525 66,700
2004/06/24 2,480 2,520 2,470 2,515 48,600
2004/06/23 2,465 2,475 2,430 2,445 23,300
2004/06/22 2,455 2,460 2,440 2,460 17,900
2004/06/21 2,450 2,480 2,450 2,455 33,100
2004/06/18 2,485 2,495 2,445 2,450 32,600
2004/06/17 2,490 2,490 2,465 2,485 15,500
2004/06/16 2,490 2,500 2,400 2,440 110,700
2004/06/15 2,445 2,470 2,420 2,450 66,000
2004/06/14 2,470 2,495 2,440 2,440 32,500
2004/06/11 2,435 2,490 2,435 2,450 382,500
2004/06/10 2,435 2,450 2,380 2,410 84,600
2004/06/09 2,470 2,475 2,435 2,435 40,700
2004/06/08 2,425 2,465 2,410 2,455 57,300
2004/06/07 2,375 2,385 2,360 2,365 86,800
2004/06/04 2,285 2,285 2,265 2,280 55,800
2004/06/03 2,340 2,365 2,295 2,300 65,800
2004/06/02 2,395 2,395 2,330 2,335 71,300
2004/06/01 2,440 2,450 2,410 2,415 23,000
2004/05/31 2,415 2,445 2,390 2,445 36,400
2004/05/28 2,445 2,450 2,420 2,450 78,100
2004/05/27 2,405 2,405 2,370 2,390 21,200
2004/05/26 2,400 2,425 2,380 2,405 33,900
2004/05/25 2,385 2,385 2,325 2,360 71,900
2004/05/24 2,465 2,470 2,405 2,425 29,200
2004/05/21 2,395 2,450 2,375 2,430 33,800
2004/05/20 2,440 2,440 2,355 2,400 65,700
2004/05/19 2,440 2,490 2,395 2,480 23,400
2004/05/18 2,375 2,405 2,375 2,375 22,400
2004/05/17 2,410 2,430 2,355 2,355 30,000
2004/05/14 2,395 2,435 2,370 2,395 136,700
2004/05/13 2,520 2,520 2,400 2,410 45,200
2004/05/12 2,465 2,530 2,440 2,515 64,500
2004/05/11 2,430 2,445 2,380 2,405 66,300
2004/05/10 2,470 2,505 2,440 2,455 87,100
2004/05/07 2,560 2,560 2,470 2,485 148,200
2004/05/06 2,670 2,670 2,600 2,600 63,400
2004/04/30 2,675 2,700 2,660 2,670 108,700
2004/04/28 2,845 2,845 2,775 2,775 32,500
2004/04/27 2,850 2,850 2,790 2,810 34,100
2004/04/26 2,870 2,880 2,820 2,830 34,400
2004/04/23 2,860 2,870 2,845 2,845 60,200
2004/04/22 2,800 2,880 2,800 2,845 70,900
2004/04/21 2,775 2,795 2,750 2,780 18,200
2004/04/20 2,720 2,760 2,705 2,740 35,400
2004/04/19 2,725 2,730 2,675 2,680 68,700
2004/04/16 2,745 2,815 2,745 2,805 40,800
2004/04/15 2,730 2,750 2,710 2,715 57,500
2004/04/14 2,710 2,750 2,705 2,730 49,200
2004/04/13 2,795 2,795 2,750 2,750 33,400
2004/04/12 2,755 2,795 2,755 2,770 48,700
2004/04/09 2,785 2,810 2,770 2,780 52,000
2004/04/08 2,845 2,850 2,805 2,805 49,600
2004/04/07 2,855 2,870 2,825 2,845 35,300
2004/04/06 2,775 2,870 2,775 2,850 127,800
2004/04/05 2,705 2,740 2,700 2,715 70,300
2004/04/02 2,665 2,705 2,665 2,690 37,500
2004/04/01 2,650 2,690 2,635 2,655 28,400
2004/03/31 2,675 2,720 2,660 2,720 35,300
2004/03/30 2,705 2,705 2,685 2,690 28,600
2004/03/29 2,670 2,705 2,670 2,680 66,100
2004/03/26 2,705 2,715 2,690 2,700 33,200
2004/03/25 2,695 2,700 2,665 2,700 25,000
2004/03/24 2,625 2,710 2,625 2,700 36,900
2004/03/23 2,595 2,650 2,595 2,640 21,500
2004/03/22 2,610 2,625 2,595 2,595 26,300
2004/03/19 2,640 2,655 2,610 2,650 53,600
2004/03/18 2,705 2,725 2,660 2,675 40,500
2004/03/17 2,700 2,735 2,695 2,725 76,700
2004/03/16 2,670 2,700 2,670 2,680 51,200
2004/03/15 2,655 2,695 2,655 2,655 75,900
2004/03/12 2,590 2,645 2,590 2,635 333,900
2004/03/11 2,515 2,615 2,515 2,585 116,300
2004/03/10 2,610 2,640 2,500 2,525 57,700
2004/03/09 2,590 2,600 2,530 2,550 26,000
2004/03/08 2,615 2,640 2,585 2,595 40,300
2004/03/05 2,565 2,610 2,565 2,605 107,700
2004/03/04 2,535 2,560 2,510 2,515 66,700
2004/03/03 2,505 2,545 2,505 2,520 54,400
2004/03/02 2,485 2,500 2,465 2,500 23,900
2004/03/01 2,480 2,490 2,460 2,480 69,200
2004/02/27 2,425 2,475 2,415 2,470 164,400
2004/02/26 2,375 2,395 2,360 2,385 36,900
2004/02/25 2,350 2,370 2,325 2,340 33,700
2004/02/24 2,395 2,395 2,350 2,350 30,700
2004/02/23 2,370 2,415 2,370 2,395 43,100
2004/02/20 2,355 2,390 2,350 2,370 52,500
2004/02/19 2,365 2,400 2,365 2,375 47,600
2004/02/18 2,355 2,375 2,355 2,375 26,600
2004/02/17 2,295 2,360 2,295 2,350 29,600
2004/02/16 2,340 2,350 2,300 2,300 27,600
2004/02/13 2,310 2,375 2,310 2,330 65,000
2004/02/12 2,260 2,305 2,260 2,260 37,000
2004/02/10 2,245 2,270 2,230 2,255 50,900
2004/02/09 2,235 2,235 2,185 2,215 42,700
2004/02/06 2,265 2,265 2,220 2,235 21,200
2004/02/05 2,265 2,325 2,240 2,260 41,300
2004/02/04 2,370 2,385 2,300 2,315 75,300
2004/02/03 2,395 2,400 2,315 2,370 76,900
2004/02/02 2,335 2,400 2,335 2,390 106,800
2004/01/30 2,295 2,305 2,275 2,305 34,100
2004/01/29 2,260 2,285 2,240 2,280 61,800
2004/01/28 2,280 2,285 2,250 2,280 20,900
2004/01/27 2,330 2,330 2,265 2,295 40,500
2004/01/26 2,310 2,320 2,260 2,275 45,400
2004/01/23 2,310 2,335 2,280 2,295 43,900
2004/01/22 2,365 2,400 2,345 2,365 95,400
2004/01/21 2,330 2,375 2,330 2,355 58,800
2004/01/20 2,330 2,340 2,305 2,320 40,500
2004/01/19 2,340 2,345 2,305 2,325 47,600
2004/01/16 2,255 2,300 2,255 2,300 53,700
2004/01/15 2,245 2,275 2,230 2,240 60,800
2004/01/14 2,220 2,265 2,210 2,225 34,400
2004/01/13 2,285 2,285 2,210 2,210 49,300
2004/01/09 2,200 2,280 2,195 2,260 79,100
2004/01/08 2,170 2,180 2,145 2,180 32,000
2004/01/07 2,160 2,160 2,135 2,140 23,000
2004/01/06 2,200 2,205 2,155 2,155 62,900
2004/01/05 2,195 2,200 2,175 2,180 26,900

このページの先頭へ