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
2006/12/29 3,390 3,400 3,370 3,390 14,100
2006/12/28 3,350 3,360 3,280 3,360 20,700
2006/12/27 3,360 3,390 3,340 3,370 44,500
2006/12/26 3,310 3,350 3,310 3,350 26,400
2006/12/25 3,330 3,330 3,300 3,310 16,500
2006/12/22 3,330 3,330 3,290 3,290 25,800
2006/12/21 3,330 3,370 3,330 3,340 48,100
2006/12/20 3,310 3,340 3,290 3,340 47,700
2006/12/19 3,240 3,300 3,240 3,270 16,300
2006/12/18 3,300 3,330 3,290 3,310 33,100
2006/12/15 3,340 3,350 3,300 3,300 45,800
2006/12/14 3,300 3,320 3,290 3,310 28,600
2006/12/13 3,300 3,320 3,260 3,300 31,800
2006/12/12 3,310 3,320 3,260 3,290 42,400
2006/12/11 3,270 3,300 3,250 3,300 30,000
2006/12/08 3,200 3,250 3,190 3,220 269,700
2006/12/07 3,140 3,180 3,110 3,180 39,300
2006/12/06 3,120 3,120 3,080 3,100 19,300
2006/12/05 3,100 3,100 3,070 3,080 15,900
2006/12/04 3,130 3,130 3,080 3,110 18,700
2006/12/01 3,120 3,140 3,100 3,140 18,900
2006/11/30 3,050 3,100 3,040 3,100 27,700
2006/11/29 3,030 3,100 3,010 3,100 28,900
2006/11/28 2,950 3,030 2,945 3,010 18,400
2006/11/27 2,950 3,010 2,950 3,000 31,100
2006/11/24 3,010 3,020 2,995 3,000 21,800
2006/11/22 3,020 3,060 2,980 3,060 35,200
2006/11/21 2,995 3,040 2,985 3,020 22,100
2006/11/20 3,030 3,040 2,975 2,975 47,100
2006/11/17 3,060 3,100 3,060 3,080 34,100
2006/11/16 3,050 3,070 3,020 3,030 29,600
2006/11/15 3,040 3,040 2,990 3,010 44,600
2006/11/14 2,980 3,010 2,975 2,995 29,200
2006/11/13 2,945 2,965 2,915 2,940 70,600
2006/11/10 3,010 3,020 2,970 2,990 76,400
2006/11/09 2,985 3,000 2,955 2,970 41,700
2006/11/08 3,050 3,070 3,000 3,000 39,500
2006/11/07 3,040 3,040 3,020 3,020 13,900
2006/11/06 2,950 2,990 2,935 2,980 27,700
2006/11/02 2,995 2,995 2,960 2,965 24,100
2006/11/01 2,990 3,020 2,980 2,995 24,400
2006/10/31 3,060 3,060 3,010 3,010 41,000
2006/10/30 3,050 3,070 3,010 3,010 67,900
2006/10/27 3,120 3,140 3,070 3,070 28,600
2006/10/26 3,100 3,100 3,080 3,100 13,600
2006/10/25 3,090 3,090 3,050 3,090 20,800
2006/10/24 3,070 3,100 3,020 3,050 41,300
2006/10/23 3,010 3,010 2,995 3,010 26,600
2006/10/20 2,995 3,040 2,995 3,040 13,900
2006/10/19 2,985 3,010 2,970 3,010 29,800
2006/10/18 3,020 3,020 2,940 2,980 46,500
2006/10/17 3,020 3,040 3,020 3,030 26,900
2006/10/16 2,960 3,010 2,955 3,010 39,300
2006/10/13 2,925 2,950 2,920 2,950 42,200
2006/10/12 2,900 2,925 2,895 2,895 27,600
2006/10/11 2,920 2,965 2,910 2,910 36,700
2006/10/10 2,920 2,985 2,920 2,960 20,500
2006/10/06 3,000 3,010 2,975 2,990 34,000
2006/10/05 2,975 2,990 2,955 2,990 43,100
2006/10/04 2,960 3,000 2,910 2,910 48,900
2006/10/03 2,950 2,950 2,895 2,945 27,300
2006/10/02 2,920 2,960 2,910 2,950 36,200
2006/09/29 2,920 2,935 2,860 2,905 44,000
2006/09/28 2,940 2,970 2,925 2,930 32,800
2006/09/27 2,885 2,930 2,875 2,925 53,800
2006/09/26 2,910 2,945 2,835 2,875 22,500
2006/09/25 2,880 2,900 2,775 2,885 30,300
2006/09/22 2,895 2,940 2,890 2,890 23,600
2006/09/21 2,905 2,945 2,905 2,935 19,300
2006/09/20 2,885 2,910 2,855 2,875 31,000
2006/09/19 2,885 2,965 2,885 2,925 50,200
2006/09/15 2,875 2,905 2,855 2,890 80,600
2006/09/14 2,755 2,840 2,740 2,840 38,700
2006/09/13 2,780 2,785 2,740 2,750 8,100
2006/09/12 2,800 2,800 2,740 2,740 16,700
2006/09/11 2,835 2,840 2,770 2,770 21,400
2006/09/08 2,765 2,810 2,765 2,795 355,300
2006/09/07 2,860 2,870 2,805 2,805 51,800
2006/09/06 2,880 2,895 2,870 2,870 93,800
2006/09/05 2,805 2,855 2,805 2,840 74,500
2006/09/04 2,795 2,805 2,775 2,795 19,100
2006/09/01 2,745 2,760 2,725 2,755 22,900
2006/08/31 2,740 2,790 2,730 2,755 67,400
2006/08/30 2,740 2,740 2,705 2,720 20,200
2006/08/29 2,705 2,750 2,680 2,750 58,200
2006/08/28 2,720 2,730 2,670 2,670 34,800
2006/08/25 2,710 2,735 2,685 2,695 43,800
2006/08/24 2,745 2,750 2,705 2,720 37,300
2006/08/23 2,785 2,785 2,740 2,765 68,800
2006/08/22 2,800 2,805 2,775 2,805 31,200
2006/08/21 2,855 2,855 2,795 2,800 23,800
2006/08/18 2,845 2,845 2,800 2,840 21,600
2006/08/17 2,810 2,845 2,805 2,805 58,000
2006/08/16 2,750 2,765 2,720 2,755 35,100
2006/08/15 2,700 2,725 2,690 2,690 29,500
2006/08/14 2,660 2,725 2,655 2,710 36,000
2006/08/11 2,655 2,700 2,655 2,660 25,200
2006/08/10 2,690 2,715 2,675 2,685 44,700
2006/08/09 2,705 2,705 2,620 2,695 39,300
2006/08/08 2,670 2,690 2,655 2,685 47,600
2006/08/07 2,745 2,750 2,685 2,690 35,700
2006/08/04 2,850 2,850 2,770 2,785 21,000
2006/08/03 2,820 2,835 2,800 2,815 18,200
2006/08/02 2,795 2,805 2,780 2,800 25,500
2006/08/01 2,890 2,890 2,835 2,860 31,800
2006/07/31 2,900 2,940 2,880 2,890 40,500
2006/07/28 2,800 2,890 2,800 2,885 37,900
2006/07/27 2,745 2,810 2,745 2,800 38,500
2006/07/26 2,750 2,765 2,725 2,725 22,200
2006/07/25 2,725 2,750 2,720 2,740 35,200
2006/07/24 2,675 2,705 2,650 2,685 29,500
2006/07/21 2,715 2,750 2,705 2,710 18,600
2006/07/20 2,730 2,760 2,720 2,755 34,900
2006/07/19 2,625 2,665 2,615 2,630 29,800
2006/07/18 2,640 2,645 2,615 2,630 29,600
2006/07/14 2,705 2,705 2,630 2,660 65,800
2006/07/13 2,685 2,730 2,680 2,710 30,600
2006/07/12 2,750 2,760 2,695 2,725 38,300
2006/07/11 2,810 2,825 2,755 2,775 11,500
2006/07/10 2,790 2,825 2,710 2,815 41,400
2006/07/07 2,830 2,840 2,815 2,815 14,600
2006/07/06 2,830 2,855 2,820 2,835 22,800
2006/07/05 2,845 2,845 2,810 2,825 34,200
2006/07/04 2,895 2,895 2,845 2,865 53,600
2006/07/03 2,920 2,920 2,865 2,885 37,600
2006/06/30 2,935 2,935 2,860 2,890 91,800
2006/06/29 2,870 2,930 2,845 2,930 70,100
2006/06/28 2,870 2,870 2,840 2,855 20,300
2006/06/27 2,850 2,875 2,850 2,870 21,800
2006/06/26 2,875 2,875 2,810 2,855 18,200
2006/06/23 2,860 2,860 2,815 2,855 29,400
2006/06/22 2,860 2,890 2,835 2,890 40,400
2006/06/21 2,830 2,830 2,775 2,795 19,400
2006/06/20 2,845 2,850 2,780 2,810 46,000
2006/06/19 2,870 2,885 2,870 2,880 24,500
2006/06/16 2,915 2,920 2,885 2,905 38,600
2006/06/15 2,805 2,865 2,805 2,850 19,500
2006/06/14 2,730 2,825 2,715 2,785 26,500
2006/06/13 2,845 2,860 2,740 2,750 62,800
2006/06/12 2,835 2,945 2,835 2,925 38,100
2006/06/09 2,790 2,875 2,715 2,820 178,300
2006/06/08 2,820 2,820 2,675 2,750 61,500
2006/06/07 2,970 2,975 2,870 2,870 71,000
2006/06/06 3,090 3,090 3,010 3,020 37,800
2006/06/05 3,160 3,160 3,070 3,080 20,900
2006/06/02 3,100 3,150 3,030 3,150 43,800
2006/06/01 3,070 3,070 3,000 3,030 43,000
2006/05/31 3,030 3,100 3,020 3,020 29,300
2006/05/30 3,150 3,150 3,050 3,080 30,800
2006/05/29 3,140 3,140 3,080 3,100 19,600
2006/05/26 3,030 3,070 3,010 3,070 8,800
2006/05/25 3,080 3,100 3,020 3,020 35,200
2006/05/24 3,110 3,110 3,000 3,070 126,700
2006/05/23 3,030 3,070 3,020 3,060 21,200
2006/05/22 3,150 3,170 3,130 3,130 25,200
2006/05/19 3,040 3,090 3,030 3,060 15,500
2006/05/18 3,000 3,120 3,000 3,090 43,900
2006/05/17 3,110 3,110 3,020 3,040 40,700
2006/05/16 3,230 3,270 3,110 3,110 18,700
2006/05/15 3,130 3,240 3,130 3,200 17,600
2006/05/12 3,140 3,200 3,070 3,180 45,200
2006/05/11 3,250 3,270 3,190 3,190 20,400
2006/05/10 3,350 3,360 3,240 3,250 24,200
2006/05/09 3,300 3,360 3,290 3,310 18,300
2006/05/08 3,320 3,380 3,310 3,350 33,000
2006/05/02 3,250 3,330 3,250 3,290 38,700
2006/05/01 3,220 3,300 3,220 3,260 42,600
2006/04/28 3,200 3,230 3,160 3,230 54,700
2006/04/27 3,280 3,280 3,180 3,190 44,500
2006/04/26 3,270 3,290 3,230 3,260 34,000
2006/04/25 3,300 3,300 3,230 3,230 25,100
2006/04/24 3,400 3,400 3,280 3,310 47,300
2006/04/21 3,340 3,400 3,340 3,400 29,300
2006/04/20 3,360 3,380 3,330 3,340 32,900
2006/04/19 3,360 3,400 3,350 3,350 32,900
2006/04/18 3,280 3,320 3,280 3,320 26,800
2006/04/17 3,360 3,370 3,260 3,270 48,600
2006/04/14 3,350 3,370 3,290 3,350 45,400
2006/04/13 3,370 3,380 3,260 3,300 60,700
2006/04/12 3,410 3,410 3,340 3,340 40,300
2006/04/11 3,520 3,520 3,430 3,430 27,100
2006/04/10 3,550 3,550 3,480 3,520 25,000
2006/04/07 3,500 3,540 3,480 3,540 26,900
2006/04/06 3,460 3,530 3,440 3,520 59,800
2006/04/05 3,440 3,460 3,400 3,400 27,300
2006/04/04 3,450 3,450 3,420 3,430 35,200
2006/04/03 3,500 3,500 3,410 3,410 64,800
2006/03/31 3,390 3,390 3,320 3,320 23,300
2006/03/30 3,380 3,410 3,380 3,390 29,400
2006/03/29 3,310 3,350 3,300 3,330 37,200
2006/03/28 3,280 3,310 3,210 3,300 73,900
2006/03/27 3,330 3,340 3,280 3,330 51,500
2006/03/24 3,370 3,370 3,250 3,340 47,200
2006/03/23 3,380 3,380 3,340 3,350 14,700
2006/03/22 3,350 3,350 3,310 3,330 47,600
2006/03/20 3,360 3,390 3,340 3,370 31,900
2006/03/17 3,350 3,350 3,230 3,330 42,800
2006/03/16 3,400 3,410 3,360 3,360 13,300
2006/03/15 3,410 3,430 3,360 3,360 13,600
2006/03/14 3,480 3,500 3,370 3,400 43,400
2006/03/13 3,390 3,620 3,390 3,530 87,900
2006/03/10 3,280 3,380 3,280 3,380 328,400
2006/03/09 3,150 3,320 3,150 3,290 43,400
2006/03/08 3,150 3,150 3,110 3,120 17,300
2006/03/07 3,140 3,190 3,140 3,140 9,100
2006/03/06 3,120 3,140 3,080 3,130 61,800
2006/03/03 3,120 3,140 3,100 3,120 15,800
2006/03/02 3,180 3,220 3,130 3,140 21,000
2006/03/01 3,180 3,190 3,130 3,170 35,900
2006/02/28 3,280 3,280 3,200 3,260 46,600
2006/02/27 3,130 3,330 3,130 3,330 209,100
2006/02/24 3,050 3,140 3,050 3,100 71,000
2006/02/23 2,960 3,010 2,960 3,000 30,800
2006/02/22 2,985 3,010 2,930 2,960 24,100
2006/02/21 3,030 3,060 3,000 3,010 51,000
2006/02/20 2,975 3,050 2,975 3,030 46,400
2006/02/17 3,050 3,050 2,960 2,985 89,400
2006/02/16 2,970 3,070 2,970 3,030 126,200
2006/02/15 2,940 2,940 2,895 2,920 24,000
2006/02/14 2,870 2,940 2,870 2,940 41,600
2006/02/13 2,960 2,970 2,880 2,910 51,900
2006/02/10 2,940 2,955 2,905 2,945 70,900
2006/02/09 2,895 2,945 2,885 2,925 76,700
2006/02/08 2,920 2,920 2,855 2,875 86,500
2006/02/07 2,900 2,935 2,900 2,920 42,200
2006/02/06 2,870 2,910 2,845 2,900 84,400
2006/02/03 2,745 2,900 2,725 2,885 137,800
2006/02/02 2,770 2,770 2,710 2,715 45,300
2006/02/01 2,780 2,780 2,705 2,735 44,900
2006/01/31 2,795 2,815 2,755 2,765 36,100
2006/01/30 2,810 2,860 2,730 2,730 78,600
2006/01/27 2,790 2,795 2,770 2,780 33,800
2006/01/26 2,720 2,760 2,720 2,750 17,700
2006/01/25 2,710 2,720 2,665 2,665 71,500
2006/01/24 2,720 2,720 2,690 2,695 21,500
2006/01/23 2,775 2,775 2,680 2,680 36,500
2006/01/20 2,815 2,820 2,760 2,780 33,500
2006/01/19 2,700 2,800 2,700 2,775 28,500
2006/01/18 2,805 2,805 2,665 2,690 51,700
2006/01/17 2,825 2,850 2,770 2,780 45,300
2006/01/16 2,885 2,895 2,830 2,880 26,000
2006/01/13 2,885 2,900 2,865 2,885 41,600
2006/01/12 2,900 2,910 2,885 2,910 20,200
2006/01/11 2,915 2,915 2,830 2,910 62,400
2006/01/10 2,920 2,925 2,885 2,915 53,000
2006/01/06 2,880 2,910 2,870 2,890 66,600
2006/01/05 2,760 2,865 2,760 2,860 77,700
2006/01/04 2,780 2,780 2,740 2,750 18,100

このページの先頭へ