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
2010/12/30 2,160 2,179 2,152 2,164 13,300
2010/12/29 2,158 2,164 2,138 2,141 33,900
2010/12/28 2,182 2,183 2,169 2,172 21,500
2010/12/27 2,185 2,197 2,182 2,183 14,500
2010/12/24 2,201 2,201 2,175 2,177 10,100
2010/12/22 2,198 2,211 2,178 2,188 35,200
2010/12/21 2,202 2,212 2,192 2,196 51,600
2010/12/20 2,193 2,218 2,172 2,189 26,600
2010/12/17 2,179 2,190 2,166 2,171 47,000
2010/12/16 2,209 2,209 2,183 2,193 14,200
2010/12/15 2,222 2,235 2,192 2,204 34,500
2010/12/14 2,167 2,210 2,162 2,210 36,300
2010/12/13 2,120 2,166 2,118 2,166 38,300
2010/12/10 2,143 2,143 2,093 2,102 368,400
2010/12/09 2,168 2,173 2,129 2,142 12,200
2010/12/08 2,178 2,183 2,138 2,165 56,400
2010/12/07 2,167 2,167 2,110 2,135 21,200
2010/12/06 2,171 2,197 2,171 2,192 19,100
2010/12/03 2,148 2,183 2,142 2,174 30,200
2010/12/02 2,126 2,126 2,100 2,107 15,900
2010/12/01 2,078 2,081 2,048 2,076 26,000
2010/11/30 2,069 2,102 2,069 2,079 47,100
2010/11/29 2,070 2,095 2,035 2,089 33,000
2010/11/26 2,011 2,050 2,010 2,044 20,700
2010/11/25 1,965 1,995 1,965 1,983 21,900
2010/11/24 1,963 1,974 1,956 1,962 21,100
2010/11/22 2,008 2,015 2,002 2,002 11,100
2010/11/19 1,998 2,011 1,989 1,992 19,900
2010/11/18 1,957 1,968 1,942 1,968 18,500
2010/11/17 1,939 1,960 1,920 1,957 15,400
2010/11/16 1,981 1,981 1,949 1,953 11,400
2010/11/15 1,956 1,985 1,956 1,972 5,000
2010/11/12 1,972 1,976 1,958 1,958 18,900
2010/11/11 2,011 2,021 1,969 1,973 23,500
2010/11/10 1,993 2,020 1,987 2,016 16,800
2010/11/09 1,969 1,996 1,965 1,985 13,100
2010/11/08 1,962 1,995 1,949 1,995 11,300
2010/11/05 1,951 1,953 1,925 1,947 36,200
2010/11/04 1,929 1,942 1,908 1,911 25,800
2010/11/02 1,882 1,930 1,882 1,923 3,600
2010/11/01 1,855 1,913 1,855 1,896 5,600
2010/10/29 1,912 1,912 1,848 1,854 20,000
2010/10/28 1,985 1,985 1,884 1,928 127,500
2010/10/27 1,990 2,036 1,986 2,027 11,000
2010/10/26 1,949 1,966 1,936 1,966 6,200
2010/10/25 1,940 1,952 1,929 1,938 16,700
2010/10/22 1,946 1,957 1,938 1,956 8,600
2010/10/21 1,900 1,935 1,894 1,932 15,600
2010/10/20 1,888 1,937 1,875 1,908 13,400
2010/10/19 1,918 1,927 1,909 1,911 9,300
2010/10/18 1,936 1,938 1,902 1,919 8,700
2010/10/15 1,930 1,957 1,917 1,923 19,200
2010/10/14 1,922 1,938 1,906 1,931 21,200
2010/10/13 1,887 1,910 1,884 1,900 7,700
2010/10/12 1,905 1,917 1,870 1,876 11,800
2010/10/08 1,906 1,912 1,880 1,896 35,200
2010/10/07 1,940 1,957 1,926 1,933 16,300
2010/10/06 1,956 1,957 1,935 1,937 14,600
2010/10/05 1,920 1,944 1,880 1,939 55,800
2010/10/04 1,881 1,960 1,878 1,929 38,600
2010/10/01 1,890 1,896 1,852 1,852 21,600
2010/09/30 1,909 1,909 1,885 1,903 26,600
2010/09/29 1,868 1,906 1,864 1,906 64,200
2010/09/28 1,890 1,900 1,873 1,881 20,900
2010/09/27 1,866 1,889 1,848 1,889 43,600
2010/09/24 1,882 1,892 1,845 1,851 55,900
2010/09/22 1,979 1,979 1,944 1,944 9,400
2010/09/21 2,026 2,027 1,978 1,981 17,300
2010/09/17 1,978 2,003 1,974 2,002 26,700
2010/09/16 1,979 1,979 1,934 1,963 17,500
2010/09/15 1,904 1,958 1,880 1,939 23,600
2010/09/14 1,914 1,915 1,889 1,902 7,600
2010/09/13 1,936 1,948 1,906 1,912 19,700
2010/09/10 1,907 1,924 1,901 1,920 271,700
2010/09/09 1,890 1,890 1,883 1,883 10,700
2010/09/08 1,823 1,838 1,817 1,830 10,100
2010/09/07 1,859 1,898 1,828 1,884 20,700
2010/09/06 1,837 1,850 1,837 1,848 5,000
2010/09/03 1,839 1,858 1,814 1,828 23,100
2010/09/02 1,850 1,853 1,830 1,845 17,400
2010/09/01 1,785 1,787 1,752 1,787 22,700
2010/08/31 1,826 1,827 1,784 1,784 30,800
2010/08/30 1,875 1,884 1,852 1,862 26,500
2010/08/27 1,779 1,828 1,765 1,825 30,000
2010/08/26 1,837 1,837 1,795 1,819 41,800
2010/08/25 1,878 1,910 1,834 1,834 19,100
2010/08/24 1,833 1,892 1,833 1,889 42,100
2010/08/23 1,826 1,878 1,826 1,856 24,900
2010/08/20 1,876 1,885 1,845 1,852 20,500
2010/08/19 1,867 1,895 1,867 1,893 26,300
2010/08/18 1,867 1,873 1,850 1,866 28,300
2010/08/17 1,810 1,840 1,795 1,827 18,900
2010/08/16 1,822 1,848 1,822 1,843 24,300
2010/08/13 1,871 1,883 1,837 1,858 52,100
2010/08/12 1,917 1,917 1,858 1,891 57,600
2010/08/11 2,009 2,009 1,953 1,957 164,600
2010/08/10 2,090 2,096 2,039 2,049 63,300
2010/08/09 2,072 2,093 2,061 2,069 134,100
2010/08/06 2,094 2,145 2,085 2,122 86,000
2010/08/05 2,075 2,112 2,057 2,112 41,000
2010/08/04 2,098 2,098 2,029 2,046 21,300
2010/08/03 2,141 2,141 2,084 2,100 9,900
2010/08/02 2,110 2,130 2,089 2,099 15,100
2010/07/30 2,121 2,150 2,091 2,091 47,700
2010/07/29 2,132 2,173 2,100 2,103 58,800
2010/07/28 2,054 2,068 2,020 2,064 20,200
2010/07/27 2,026 2,036 2,016 2,027 9,400
2010/07/26 2,053 2,063 2,030 2,034 8,800
2010/07/23 2,008 2,052 2,005 2,012 14,900
2010/07/22 1,963 1,974 1,922 1,928 30,400
2010/07/21 2,058 2,062 1,987 1,987 18,200
2010/07/20 2,039 2,049 2,009 2,033 14,100
2010/07/16 2,160 2,160 2,046 2,051 30,800
2010/07/15 2,160 2,188 2,155 2,155 25,400
2010/07/14 2,128 2,178 2,128 2,166 11,800
2010/07/13 2,103 2,111 2,085 2,091 46,500
2010/07/12 2,090 2,131 2,089 2,100 19,200
2010/07/09 2,082 2,092 2,059 2,078 13,000
2010/07/08 2,086 2,097 2,065 2,079 21,300
2010/07/07 2,045 2,059 2,024 2,036 20,500
2010/07/06 2,001 2,066 1,994 2,066 19,500
2010/07/05 2,052 2,068 2,037 2,037 15,500
2010/07/02 1,963 2,011 1,955 2,002 20,900
2010/07/01 1,948 1,960 1,925 1,960 27,700
2010/06/30 1,956 1,976 1,926 1,941 32,200
2010/06/29 2,158 2,158 2,045 2,046 19,400
2010/06/28 2,118 2,152 2,118 2,138 10,400
2010/06/25 2,148 2,148 2,110 2,127 33,500
2010/06/24 2,128 2,170 2,128 2,135 10,000
2010/06/23 2,189 2,189 2,142 2,149 11,200
2010/06/22 2,211 2,229 2,181 2,192 15,100
2010/06/21 2,208 2,273 2,208 2,261 25,700
2010/06/18 2,176 2,200 2,176 2,200 28,900
2010/06/17 2,165 2,199 2,162 2,194 15,300
2010/06/16 2,172 2,172 2,154 2,167 18,400
2010/06/15 2,106 2,144 2,106 2,120 7,600
2010/06/14 2,068 2,106 2,065 2,106 10,300
2010/06/11 2,044 2,072 2,023 2,066 255,700
2010/06/10 1,960 2,033 1,929 2,023 21,100
2010/06/09 1,871 1,923 1,870 1,921 9,900
2010/06/08 1,843 1,908 1,843 1,886 11,500
2010/06/07 1,913 1,918 1,860 1,883 15,200
2010/06/04 1,972 2,018 1,966 1,993 14,700
2010/06/03 1,910 1,973 1,905 1,968 33,400
2010/06/02 1,870 1,891 1,843 1,856 22,300
2010/06/01 1,915 1,915 1,886 1,895 17,700
2010/05/31 1,903 1,931 1,864 1,925 20,800
2010/05/28 1,897 1,943 1,890 1,916 20,200
2010/05/27 1,782 1,877 1,780 1,870 63,100
2010/05/26 1,900 1,908 1,795 1,806 59,300
2010/05/25 1,892 1,925 1,865 1,870 41,700
2010/05/24 1,885 1,897 1,838 1,888 39,400
2010/05/21 1,930 1,930 1,842 1,865 56,400
2010/05/20 1,939 1,941 1,888 1,890 10,400
2010/05/19 1,938 1,962 1,882 1,962 28,100
2010/05/18 1,978 1,989 1,952 1,963 41,100
2010/05/17 2,000 2,009 1,965 1,978 25,200
2010/05/14 2,055 2,075 2,034 2,035 27,800
2010/05/13 2,098 2,115 2,077 2,093 28,700
2010/05/12 2,030 2,086 2,030 2,049 14,500
2010/05/11 2,122 2,122 2,022 2,035 22,900
2010/05/10 2,014 2,103 2,008 2,100 21,800
2010/05/07 1,969 2,006 1,958 1,974 52,900
2010/05/06 2,080 2,118 2,080 2,103 34,200
2010/04/30 2,183 2,210 2,165 2,173 21,100
2010/04/28 2,134 2,190 2,131 2,142 60,600
2010/04/27 2,153 2,238 2,153 2,231 32,700
2010/04/26 2,131 2,171 2,131 2,166 35,000
2010/04/23 2,127 2,148 2,102 2,106 28,000
2010/04/22 2,166 2,174 2,123 2,146 28,400
2010/04/21 2,152 2,179 2,131 2,173 61,900
2010/04/20 2,186 2,186 2,144 2,152 26,100
2010/04/19 2,085 2,111 2,058 2,097 34,600
2010/04/16 2,185 2,185 2,123 2,127 45,500
2010/04/15 2,206 2,206 2,165 2,188 19,100
2010/04/14 2,105 2,116 2,084 2,109 79,000
2010/04/13 2,072 2,086 2,029 2,055 25,000
2010/04/12 2,100 2,121 2,099 2,099 27,000
2010/04/09 2,101 2,122 2,080 2,096 41,900
2010/04/08 2,115 2,115 2,096 2,096 40,500
2010/04/07 2,172 2,172 2,132 2,133 62,900
2010/04/06 2,178 2,185 2,139 2,147 45,100
2010/04/05 2,190 2,200 2,175 2,189 39,000
2010/04/02 2,206 2,280 2,171 2,180 27,600
2010/04/01 2,196 2,196 2,150 2,175 40,900
2010/03/31 2,220 2,220 2,164 2,164 49,500
2010/03/30 2,217 2,217 2,177 2,201 28,700
2010/03/29 2,148 2,179 2,136 2,178 24,000
2010/03/26 2,100 2,174 2,100 2,174 105,900
2010/03/25 2,048 2,075 2,035 2,070 66,500
2010/03/24 2,034 2,061 2,030 2,055 8,900
2010/03/23 2,050 2,050 2,030 2,032 31,400
2010/03/19 2,010 2,066 2,010 2,050 14,600
2010/03/18 2,015 2,015 2,000 2,000 21,700
2010/03/17 2,008 2,019 2,003 2,010 19,200
2010/03/16 2,016 2,016 1,991 2,011 14,800
2010/03/15 2,049 2,089 2,003 2,016 26,200
2010/03/12 2,060 2,126 2,030 2,040 221,600
2010/03/11 2,127 2,127 2,043 2,064 15,700
2010/03/10 2,046 2,056 2,016 2,045 36,300
2010/03/09 2,100 2,100 2,010 2,015 29,500
2010/03/08 2,132 2,134 2,085 2,095 21,600
2010/03/05 1,985 2,040 1,985 2,040 20,300
2010/03/04 1,952 1,985 1,936 1,949 4,900
2010/03/03 1,940 1,966 1,939 1,944 7,900
2010/03/02 1,976 1,976 1,925 1,952 23,400
2010/03/01 1,926 1,953 1,926 1,938 13,600
2010/02/26 1,957 1,966 1,922 1,925 18,500
2010/02/25 1,987 1,987 1,941 1,942 26,000
2010/02/24 1,917 1,950 1,905 1,933 23,200
2010/02/23 1,946 1,951 1,923 1,947 27,400
2010/02/22 1,902 1,972 1,902 1,945 28,800
2010/02/19 1,890 1,921 1,871 1,874 19,800
2010/02/18 1,860 1,890 1,860 1,884 8,400
2010/02/17 1,858 1,877 1,854 1,867 5,800
2010/02/16 1,850 1,860 1,814 1,818 14,600
2010/02/15 1,826 1,841 1,826 1,831 12,900
2010/02/12 1,889 1,889 1,819 1,856 25,500
2010/02/10 1,859 1,887 1,849 1,853 19,700
2010/02/09 1,850 1,885 1,844 1,876 6,000
2010/02/08 1,865 1,892 1,860 1,882 7,900
2010/02/05 1,888 1,900 1,860 1,877 35,400
2010/02/04 1,938 1,965 1,920 1,928 13,100
2010/02/03 1,935 1,970 1,935 1,953 22,900
2010/02/02 1,911 1,943 1,893 1,900 38,300
2010/02/01 1,806 1,871 1,806 1,871 42,100
2010/01/29 1,814 1,842 1,767 1,806 32,100
2010/01/28 1,710 1,741 1,710 1,729 24,700
2010/01/27 1,776 1,776 1,730 1,730 13,900
2010/01/26 1,820 1,862 1,733 1,733 28,600
2010/01/25 1,812 1,820 1,795 1,802 25,400
2010/01/22 1,820 1,820 1,790 1,812 24,500
2010/01/21 1,750 1,806 1,750 1,797 32,200
2010/01/20 1,790 1,790 1,757 1,767 23,200
2010/01/19 1,829 1,829 1,764 1,772 35,000
2010/01/18 1,825 1,841 1,821 1,828 24,600
2010/01/15 1,839 1,841 1,799 1,826 92,300
2010/01/14 1,824 1,824 1,788 1,792 30,500
2010/01/13 1,791 1,830 1,781 1,784 14,800
2010/01/12 1,776 1,831 1,776 1,831 25,000
2010/01/08 1,797 1,860 1,793 1,815 37,400
2010/01/07 1,725 1,820 1,725 1,777 16,200
2010/01/06 1,714 1,719 1,694 1,713 27,700
2010/01/05 1,709 1,710 1,700 1,701 8,100
2010/01/04 1,654 1,706 1,654 1,695 19,900

このページの先頭へ