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
2005/12/30 2,750 2,760 2,715 2,715 25,500
2005/12/29 2,795 2,795 2,740 2,740 44,000
2005/12/28 2,750 2,770 2,720 2,770 22,600
2005/12/27 2,790 2,795 2,745 2,760 31,900
2005/12/26 2,815 2,815 2,775 2,790 35,300
2005/12/22 2,770 2,795 2,755 2,780 42,600
2005/12/21 2,735 2,750 2,730 2,745 55,000
2005/12/20 2,680 2,715 2,670 2,700 42,200
2005/12/19 2,695 2,695 2,655 2,660 38,900
2005/12/16 2,680 2,725 2,665 2,700 48,000
2005/12/15 2,710 2,725 2,685 2,685 68,500
2005/12/14 2,785 2,785 2,705 2,725 79,700
2005/12/13 2,795 2,795 2,755 2,795 35,900
2005/12/12 2,790 2,805 2,770 2,790 30,600
2005/12/09 2,735 2,770 2,725 2,770 352,000
2005/12/08 2,805 2,805 2,745 2,745 67,600
2005/12/07 2,825 2,860 2,815 2,845 28,000
2005/12/06 2,880 2,880 2,815 2,825 74,600
2005/12/05 2,890 2,930 2,860 2,930 40,400
2005/12/02 2,850 2,895 2,850 2,895 70,600
2005/12/01 2,765 2,815 2,765 2,815 35,300
2005/11/30 2,800 2,800 2,730 2,765 24,000
2005/11/29 2,780 2,810 2,780 2,800 16,000
2005/11/28 2,775 2,820 2,770 2,820 47,300
2005/11/25 2,770 2,775 2,725 2,770 21,400
2005/11/24 2,775 2,790 2,750 2,770 51,400
2005/11/22 2,755 2,755 2,730 2,745 44,100
2005/11/21 2,740 2,775 2,705 2,705 110,300
2005/11/18 2,680 2,710 2,680 2,705 84,000
2005/11/17 2,640 2,655 2,640 2,640 65,300
2005/11/16 2,610 2,630 2,595 2,630 43,800
2005/11/15 2,645 2,645 2,610 2,615 40,500
2005/11/14 2,645 2,650 2,620 2,620 66,300
2005/11/11 2,660 2,660 2,620 2,620 94,100
2005/11/10 2,665 2,670 2,635 2,655 40,000
2005/11/09 2,660 2,660 2,625 2,625 62,300
2005/11/08 2,655 2,655 2,635 2,645 29,600
2005/11/07 2,665 2,665 2,610 2,635 54,900
2005/11/04 2,655 2,665 2,605 2,635 200,400
2005/11/02 2,700 2,710 2,655 2,655 27,100
2005/11/01 2,700 2,705 2,690 2,700 17,700
2005/10/31 2,710 2,760 2,700 2,740 52,000
2005/10/28 2,710 2,730 2,675 2,720 91,900
2005/10/27 2,745 2,745 2,700 2,725 62,900
2005/10/26 2,690 2,750 2,680 2,735 43,100
2005/10/25 2,635 2,700 2,635 2,680 32,700
2005/10/24 2,665 2,670 2,620 2,620 22,100
2005/10/21 2,655 2,685 2,640 2,685 24,700
2005/10/20 2,685 2,700 2,675 2,680 22,100
2005/10/19 2,685 2,685 2,650 2,655 22,800
2005/10/18 2,700 2,700 2,650 2,695 14,200
2005/10/17 2,685 2,700 2,680 2,685 6,100
2005/10/14 2,720 2,720 2,660 2,670 30,600
2005/10/13 2,680 2,700 2,670 2,695 19,700
2005/10/12 2,725 2,750 2,685 2,685 33,900
2005/10/11 2,720 2,720 2,680 2,715 19,700
2005/10/07 2,690 2,755 2,635 2,725 34,400
2005/10/06 2,780 2,780 2,655 2,720 65,700
2005/10/05 2,775 2,835 2,775 2,800 68,500
2005/10/04 2,710 2,730 2,700 2,710 30,800
2005/10/03 2,760 2,760 2,695 2,710 52,600
2005/09/30 2,720 2,790 2,720 2,755 106,700
2005/09/29 2,720 2,770 2,690 2,720 35,900
2005/09/28 2,740 2,740 2,715 2,715 27,300
2005/09/27 2,775 2,800 2,750 2,755 14,500
2005/09/26 2,680 2,805 2,675 2,800 74,500
2005/09/22 2,635 2,670 2,615 2,665 24,800
2005/09/21 2,630 2,650 2,610 2,630 23,700
2005/09/20 2,630 2,680 2,610 2,670 29,100
2005/09/16 2,650 2,670 2,625 2,670 19,400
2005/09/15 2,600 2,665 2,590 2,665 36,900
2005/09/14 2,585 2,620 2,560 2,620 18,000
2005/09/13 2,630 2,635 2,605 2,625 22,400
2005/09/12 2,600 2,650 2,600 2,635 82,800
2005/09/09 2,540 2,560 2,510 2,560 492,600
2005/09/08 2,510 2,525 2,495 2,500 35,000
2005/09/07 2,495 2,500 2,480 2,490 28,800
2005/09/06 2,470 2,480 2,460 2,465 19,200
2005/09/05 2,460 2,470 2,455 2,455 11,900
2005/09/02 2,475 2,475 2,450 2,455 12,400
2005/09/01 2,460 2,460 2,440 2,455 21,900
2005/08/31 2,440 2,460 2,430 2,445 23,100
2005/08/30 2,420 2,435 2,415 2,415 22,300
2005/08/29 2,455 2,455 2,415 2,415 34,100
2005/08/26 2,465 2,465 2,440 2,440 29,800
2005/08/25 2,485 2,500 2,445 2,475 53,500
2005/08/24 2,525 2,550 2,500 2,520 23,600
2005/08/23 2,520 2,565 2,520 2,535 42,100
2005/08/22 2,450 2,515 2,450 2,510 32,500
2005/08/19 2,480 2,500 2,460 2,475 11,100
2005/08/18 2,490 2,520 2,475 2,475 21,900
2005/08/17 2,470 2,495 2,460 2,490 26,800
2005/08/16 2,445 2,465 2,420 2,465 16,000
2005/08/15 2,425 2,435 2,415 2,420 18,000
2005/08/12 2,460 2,460 2,410 2,410 40,400
2005/08/11 2,465 2,470 2,420 2,445 73,700
2005/08/10 2,460 2,495 2,460 2,480 28,200
2005/08/09 2,450 2,490 2,445 2,445 57,600
2005/08/08 2,415 2,460 2,395 2,450 27,200
2005/08/05 2,445 2,455 2,415 2,425 45,100
2005/08/04 2,505 2,520 2,435 2,475 15,000
2005/08/03 2,475 2,515 2,445 2,505 36,500
2005/08/02 2,425 2,445 2,425 2,435 16,700
2005/08/01 2,440 2,485 2,425 2,445 28,900
2005/07/29 2,465 2,475 2,410 2,440 53,100
2005/07/28 2,560 2,560 2,540 2,545 17,300
2005/07/27 2,540 2,560 2,540 2,560 16,000
2005/07/26 2,550 2,560 2,545 2,550 17,100
2005/07/25 2,570 2,570 2,550 2,570 18,400
2005/07/22 2,565 2,580 2,545 2,560 23,300
2005/07/21 2,600 2,600 2,580 2,580 41,000
2005/07/20 2,540 2,630 2,540 2,600 100,400
2005/07/19 2,500 2,515 2,480 2,515 18,400
2005/07/15 2,515 2,520 2,505 2,505 23,300
2005/07/14 2,515 2,520 2,510 2,510 16,400
2005/07/13 2,515 2,515 2,495 2,510 24,200
2005/07/12 2,525 2,530 2,515 2,520 26,900
2005/07/11 2,530 2,535 2,505 2,520 50,100
2005/07/08 2,500 2,505 2,490 2,495 25,500
2005/07/07 2,500 2,500 2,485 2,490 27,300
2005/07/06 2,495 2,505 2,490 2,500 44,600
2005/07/05 2,460 2,480 2,460 2,475 37,000
2005/07/04 2,435 2,460 2,435 2,455 32,600
2005/07/01 2,445 2,445 2,430 2,435 10,300
2005/06/30 2,450 2,450 2,430 2,435 13,600
2005/06/29 2,415 2,445 2,415 2,440 47,600
2005/06/28 2,415 2,430 2,385 2,400 29,900
2005/06/27 2,415 2,415 2,390 2,390 48,300
2005/06/24 2,405 2,430 2,395 2,430 60,100
2005/06/23 2,410 2,410 2,400 2,405 11,900
2005/06/22 2,385 2,420 2,380 2,410 25,700
2005/06/21 2,405 2,415 2,385 2,385 15,400
2005/06/20 2,405 2,410 2,400 2,400 16,000
2005/06/17 2,380 2,400 2,380 2,395 33,900
2005/06/16 2,360 2,370 2,340 2,340 21,700
2005/06/15 2,325 2,365 2,325 2,355 34,800
2005/06/14 2,320 2,325 2,300 2,310 22,900
2005/06/13 2,350 2,360 2,320 2,320 50,000
2005/06/10 2,390 2,390 2,360 2,360 265,600
2005/06/09 2,375 2,380 2,330 2,330 31,600
2005/06/08 2,365 2,370 2,355 2,355 24,900
2005/06/07 2,370 2,380 2,335 2,350 25,600
2005/06/06 2,335 2,360 2,335 2,355 27,900
2005/06/03 2,350 2,350 2,320 2,330 43,400
2005/06/02 2,395 2,400 2,355 2,365 43,800
2005/06/01 2,355 2,385 2,355 2,380 32,700
2005/05/31 2,360 2,390 2,350 2,390 32,200
2005/05/30 2,380 2,410 2,380 2,380 29,000
2005/05/27 2,375 2,405 2,355 2,400 17,600
2005/05/26 2,395 2,395 2,370 2,375 15,400
2005/05/25 2,380 2,410 2,375 2,375 17,200
2005/05/24 2,395 2,410 2,380 2,385 16,900
2005/05/23 2,405 2,420 2,405 2,410 18,500
2005/05/20 2,415 2,430 2,415 2,420 24,900
2005/05/19 2,420 2,425 2,405 2,415 43,100
2005/05/18 2,395 2,410 2,365 2,380 36,400
2005/05/17 2,440 2,440 2,410 2,430 27,300
2005/05/16 2,420 2,440 2,420 2,420 70,300
2005/05/13 2,420 2,420 2,395 2,410 39,700
2005/05/12 2,415 2,430 2,410 2,420 58,700
2005/05/11 2,385 2,405 2,370 2,400 31,100
2005/05/10 2,385 2,415 2,385 2,405 27,800
2005/05/09 2,355 2,380 2,355 2,380 37,100
2005/05/06 2,320 2,335 2,310 2,330 22,300
2005/05/02 2,300 2,320 2,275 2,290 27,500
2005/04/28 2,285 2,290 2,260 2,265 30,800
2005/04/27 2,220 2,245 2,210 2,245 26,700
2005/04/26 2,250 2,265 2,225 2,235 24,300
2005/04/25 2,280 2,280 2,255 2,255 20,900
2005/04/22 2,305 2,315 2,260 2,260 28,200
2005/04/21 2,275 2,275 2,240 2,255 44,000
2005/04/20 2,325 2,335 2,280 2,280 16,800
2005/04/19 2,290 2,300 2,265 2,290 59,200
2005/04/18 2,295 2,295 2,250 2,250 107,700
2005/04/15 2,335 2,340 2,325 2,325 41,000
2005/04/14 2,345 2,355 2,330 2,350 18,400
2005/04/13 2,365 2,375 2,350 2,370 20,300
2005/04/12 2,375 2,380 2,360 2,370 17,900
2005/04/11 2,435 2,440 2,385 2,390 25,800
2005/04/08 2,450 2,455 2,430 2,445 42,200
2005/04/07 2,440 2,440 2,405 2,430 38,300
2005/04/06 2,435 2,440 2,415 2,435 33,800
2005/04/05 2,395 2,420 2,390 2,420 34,200
2005/04/04 2,380 2,395 2,370 2,380 17,200
2005/04/01 2,350 2,370 2,340 2,370 21,900
2005/03/31 2,345 2,370 2,320 2,360 39,800
2005/03/30 2,310 2,345 2,305 2,310 37,600
2005/03/29 2,350 2,350 2,300 2,305 36,100
2005/03/28 2,355 2,365 2,310 2,310 58,900
2005/03/25 2,350 2,380 2,330 2,340 52,700
2005/03/24 2,350 2,355 2,320 2,320 72,600
2005/03/23 2,385 2,385 2,360 2,370 38,400
2005/03/22 2,420 2,420 2,380 2,380 32,800
2005/03/18 2,400 2,415 2,380 2,385 33,900
2005/03/17 2,420 2,420 2,385 2,395 19,900
2005/03/16 2,385 2,430 2,385 2,420 32,100
2005/03/15 2,400 2,410 2,385 2,385 18,200
2005/03/14 2,415 2,430 2,400 2,400 41,400
2005/03/11 2,450 2,465 2,420 2,420 361,000
2005/03/10 2,455 2,465 2,440 2,445 16,400
2005/03/09 2,435 2,480 2,435 2,470 23,800
2005/03/08 2,445 2,450 2,425 2,435 40,300
2005/03/07 2,540 2,540 2,470 2,485 25,100
2005/03/04 2,515 2,540 2,515 2,515 44,600
2005/03/03 2,480 2,555 2,480 2,550 67,900
2005/03/02 2,490 2,495 2,460 2,480 23,200
2005/03/01 2,440 2,460 2,425 2,460 50,700
2005/02/28 2,435 2,440 2,425 2,425 20,300
2005/02/25 2,405 2,425 2,400 2,410 24,800
2005/02/24 2,425 2,425 2,400 2,400 9,200
2005/02/23 2,385 2,410 2,370 2,395 18,400
2005/02/22 2,415 2,420 2,400 2,410 18,200
2005/02/21 2,445 2,450 2,420 2,425 35,400
2005/02/18 2,420 2,450 2,410 2,435 34,200
2005/02/17 2,385 2,425 2,370 2,415 44,200
2005/02/16 2,350 2,370 2,350 2,360 25,200
2005/02/15 2,355 2,360 2,335 2,345 35,000
2005/02/14 2,380 2,405 2,350 2,355 35,700
2005/02/10 2,360 2,360 2,350 2,360 16,700
2005/02/09 2,350 2,350 2,335 2,345 39,300
2005/02/08 2,360 2,360 2,330 2,335 32,000
2005/02/07 2,370 2,370 2,345 2,370 27,600
2005/02/04 2,375 2,375 2,340 2,350 21,100
2005/02/03 2,385 2,400 2,350 2,360 27,200
2005/02/02 2,380 2,390 2,335 2,350 74,100
2005/02/01 2,455 2,460 2,400 2,410 58,200
2005/01/31 2,485 2,545 2,470 2,500 16,100
2005/01/28 2,490 2,515 2,490 2,500 19,100
2005/01/27 2,540 2,540 2,485 2,490 18,100
2005/01/26 2,555 2,555 2,510 2,545 19,300
2005/01/25 2,525 2,560 2,525 2,545 46,000
2005/01/24 2,460 2,480 2,460 2,475 7,900
2005/01/21 2,445 2,475 2,440 2,470 19,200
2005/01/20 2,500 2,500 2,480 2,485 30,500
2005/01/19 2,570 2,585 2,535 2,535 29,200
2005/01/18 2,580 2,580 2,555 2,565 39,600
2005/01/17 2,505 2,600 2,500 2,590 110,900
2005/01/14 2,420 2,480 2,410 2,465 61,700
2005/01/13 2,465 2,465 2,435 2,460 27,700
2005/01/12 2,475 2,495 2,470 2,495 66,100
2005/01/11 2,450 2,480 2,445 2,480 38,000
2005/01/07 2,440 2,455 2,435 2,455 55,900
2005/01/06 2,385 2,435 2,385 2,425 26,400
2005/01/05 2,405 2,410 2,380 2,400 54,300
2005/01/04 2,400 2,415 2,390 2,410 17,200

このページの先頭へ