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
2011/12/30 1,522 1,540 1,522 1,532 4,500
2011/12/29 1,520 1,522 1,510 1,522 6,000
2011/12/28 1,526 1,540 1,526 1,532 1,800
2011/12/27 1,555 1,555 1,536 1,540 2,800
2011/12/26 1,531 1,570 1,531 1,555 3,300
2011/12/22 1,575 1,575 1,520 1,529 7,300
2011/12/21 1,585 1,591 1,546 1,554 4,500
2011/12/20 1,538 1,573 1,537 1,561 7,300
2011/12/19 1,575 1,576 1,536 1,538 33,600
2011/12/16 1,602 1,626 1,582 1,584 16,400
2011/12/15 1,658 1,658 1,602 1,602 21,500
2011/12/14 1,689 1,699 1,669 1,676 26,100
2011/12/13 1,727 1,727 1,693 1,695 14,500
2011/12/12 1,753 1,780 1,744 1,744 10,100
2011/12/09 1,716 1,728 1,711 1,713 248,700
2011/12/08 1,749 1,784 1,740 1,746 13,300
2011/12/07 1,669 1,742 1,669 1,734 22,100
2011/12/06 1,702 1,714 1,649 1,649 24,800
2011/12/05 1,718 1,723 1,714 1,714 3,200
2011/12/02 1,713 1,715 1,697 1,715 5,300
2011/12/01 1,640 1,716 1,640 1,716 24,000
2011/11/30 1,621 1,622 1,592 1,600 21,000
2011/11/29 1,610 1,644 1,550 1,644 20,600
2011/11/28 1,578 1,642 1,578 1,593 16,700
2011/11/25 1,565 1,609 1,565 1,574 27,300
2011/11/24 1,615 1,623 1,550 1,574 42,700
2011/11/22 1,655 1,751 1,647 1,652 16,300
2011/11/21 1,643 1,673 1,567 1,673 10,300
2011/11/18 1,652 1,672 1,634 1,661 19,100
2011/11/17 1,632 1,670 1,620 1,670 7,300
2011/11/16 1,680 1,680 1,641 1,645 11,000
2011/11/15 1,630 1,651 1,630 1,644 5,200
2011/11/14 1,643 1,677 1,629 1,640 5,000
2011/11/11 1,630 1,655 1,618 1,639 8,500
2011/11/10 1,621 1,639 1,615 1,639 15,700
2011/11/09 1,694 1,706 1,683 1,706 13,300
2011/11/08 1,690 1,704 1,679 1,693 8,500
2011/11/07 1,704 1,707 1,689 1,707 16,700
2011/11/04 1,635 1,691 1,629 1,683 9,300
2011/11/02 1,629 1,660 1,618 1,650 40,400
2011/11/01 1,685 1,697 1,652 1,654 21,300
2011/10/31 1,720 1,768 1,710 1,710 36,400
2011/10/28 1,849 1,849 1,704 1,747 67,100
2011/10/27 1,843 1,860 1,804 1,846 50,000
2011/10/26 1,777 1,833 1,760 1,803 12,800
2011/10/25 1,808 1,817 1,774 1,791 13,700
2011/10/24 1,711 1,793 1,711 1,793 17,700
2011/10/21 1,678 1,700 1,676 1,695 10,300
2011/10/20 1,730 1,737 1,678 1,687 21,900
2011/10/19 1,746 1,753 1,717 1,735 19,400
2011/10/18 1,695 1,714 1,642 1,696 29,500
2011/10/17 1,750 1,752 1,691 1,704 24,900
2011/10/14 1,655 1,746 1,642 1,666 38,100
2011/10/13 1,636 1,655 1,632 1,640 22,000
2011/10/12 1,542 1,561 1,515 1,556 22,700
2011/10/11 1,533 1,564 1,530 1,546 10,900
2011/10/07 1,443 1,472 1,443 1,462 15,900
2011/10/06 1,413 1,468 1,413 1,440 10,800
2011/10/05 1,390 1,398 1,375 1,383 15,100
2011/10/04 1,412 1,412 1,387 1,405 24,100
2011/10/03 1,475 1,492 1,421 1,432 35,200
2011/09/30 1,550 1,550 1,515 1,515 14,800
2011/09/29 1,566 1,566 1,479 1,546 47,300
2011/09/28 1,546 1,577 1,520 1,540 64,100
2011/09/27 1,506 1,520 1,489 1,520 53,100
2011/09/26 1,590 1,590 1,476 1,476 38,400
2011/09/22 1,561 1,585 1,542 1,550 20,100
2011/09/21 1,636 1,636 1,603 1,615 40,000
2011/09/20 1,692 1,702 1,666 1,666 11,600
2011/09/16 1,606 1,664 1,601 1,662 27,400
2011/09/15 1,600 1,600 1,563 1,574 18,400
2011/09/14 1,623 1,635 1,558 1,562 14,500
2011/09/13 1,566 1,612 1,552 1,607 16,000
2011/09/12 1,518 1,556 1,513 1,534 24,400
2011/09/09 1,677 1,690 1,620 1,624 228,300
2011/09/08 1,695 1,700 1,665 1,684 13,500
2011/09/07 1,651 1,667 1,628 1,659 7,900
2011/09/06 1,688 1,688 1,631 1,635 35,700
2011/09/05 1,726 1,727 1,686 1,692 15,400
2011/09/02 1,826 1,826 1,763 1,763 16,400
2011/09/01 1,864 1,864 1,830 1,836 13,500
2011/08/31 1,824 1,824 1,790 1,794 18,000
2011/08/30 1,855 1,877 1,825 1,838 12,600
2011/08/29 1,824 1,853 1,805 1,826 19,900
2011/08/26 1,782 1,799 1,769 1,795 8,200
2011/08/25 1,686 1,765 1,686 1,751 38,100
2011/08/24 1,704 1,704 1,658 1,662 9,800
2011/08/23 1,713 1,721 1,650 1,664 35,800
2011/08/22 1,750 1,766 1,703 1,703 21,100
2011/08/19 1,790 1,790 1,755 1,763 25,300
2011/08/18 1,862 1,872 1,830 1,830 7,300
2011/08/17 1,908 1,915 1,856 1,874 32,900
2011/08/16 1,901 1,931 1,901 1,929 25,400
2011/08/15 1,860 1,889 1,846 1,881 13,900
2011/08/12 1,834 1,834 1,803 1,805 10,600
2011/08/11 1,803 1,827 1,777 1,785 26,800
2011/08/10 1,899 1,911 1,864 1,868 21,400
2011/08/09 1,850 1,891 1,800 1,879 39,200
2011/08/08 1,944 1,969 1,920 1,921 25,200
2011/08/05 1,915 1,986 1,915 1,979 28,600
2011/08/04 2,072 2,086 2,051 2,055 22,700
2011/08/03 2,088 2,092 2,070 2,070 27,700
2011/08/02 2,163 2,163 2,125 2,126 12,900
2011/08/01 2,183 2,226 2,180 2,213 11,600
2011/07/29 2,177 2,193 2,161 2,161 13,100
2011/07/28 2,206 2,206 2,157 2,165 49,200
2011/07/27 2,272 2,305 2,258 2,302 14,800
2011/07/26 2,247 2,319 2,241 2,289 21,000
2011/07/25 2,264 2,266 2,242 2,242 14,900
2011/07/22 2,225 2,300 2,209 2,244 23,400
2011/07/21 2,250 2,250 2,216 2,218 4,500
2011/07/20 2,250 2,250 2,235 2,237 4,200
2011/07/19 2,257 2,260 2,227 2,227 20,100
2011/07/15 2,249 2,264 2,249 2,253 9,700
2011/07/14 2,219 2,258 2,218 2,247 11,900
2011/07/13 2,222 2,239 2,216 2,218 6,500
2011/07/12 2,198 2,217 2,189 2,204 11,200
2011/07/11 2,226 2,235 2,219 2,224 18,600
2011/07/08 2,255 2,268 2,251 2,258 12,300
2011/07/07 2,253 2,270 2,245 2,257 17,100
2011/07/06 2,263 2,263 2,240 2,251 31,400
2011/07/05 2,232 2,251 2,226 2,241 13,000
2011/07/04 2,272 2,272 2,233 2,245 9,100
2011/07/01 2,236 2,251 2,209 2,240 23,200
2011/06/30 2,233 2,234 2,200 2,229 29,100
2011/06/29 2,219 2,230 2,219 2,221 7,200
2011/06/28 2,198 2,211 2,181 2,186 7,200
2011/06/27 2,190 2,193 2,166 2,182 45,700
2011/06/24 2,163 2,180 2,163 2,180 10,300
2011/06/23 2,124 2,180 2,124 2,152 31,100
2011/06/22 2,062 2,116 2,062 2,101 18,600
2011/06/21 2,048 2,083 2,036 2,083 12,700
2011/06/20 2,072 2,079 2,042 2,042 7,700
2011/06/17 2,030 2,050 2,020 2,024 11,200
2011/06/16 2,000 2,012 1,995 1,995 14,100
2011/06/15 1,992 2,018 1,992 2,018 8,200
2011/06/14 2,012 2,012 1,980 1,983 30,400
2011/06/13 2,020 2,020 2,001 2,019 18,300
2011/06/10 2,091 2,091 2,048 2,053 236,600
2011/06/09 2,043 2,075 2,043 2,063 3,900
2011/06/08 2,070 2,070 2,021 2,044 8,300
2011/06/07 2,084 2,102 2,041 2,082 10,800
2011/06/06 2,026 2,047 2,017 2,034 15,800
2011/06/03 2,054 2,059 2,032 2,032 8,400
2011/06/02 2,047 2,072 2,032 2,062 16,900
2011/06/01 2,089 2,097 2,079 2,097 2,900
2011/05/31 2,039 2,093 2,027 2,087 10,100
2011/05/30 2,035 2,200 2,032 2,056 17,100
2011/05/27 2,078 2,078 2,032 2,040 10,900
2011/05/26 2,067 2,095 2,060 2,075 21,300
2011/05/25 2,066 2,068 2,056 2,061 7,200
2011/05/24 2,059 2,068 2,053 2,061 10,600
2011/05/23 2,113 2,113 2,089 2,097 7,400
2011/05/20 2,140 2,149 2,132 2,132 14,800
2011/05/19 2,163 2,166 2,145 2,161 7,800
2011/05/18 2,182 2,188 2,163 2,184 5,400
2011/05/17 2,114 2,179 2,108 2,173 6,700
2011/05/16 2,113 2,123 2,100 2,116 19,500
2011/05/13 2,131 2,151 2,112 2,145 36,800
2011/05/12 2,175 2,176 2,165 2,165 8,400
2011/05/11 2,241 2,243 2,189 2,192 8,300
2011/05/10 2,213 2,227 2,212 2,227 4,000
2011/05/09 2,243 2,243 2,218 2,220 3,700
2011/05/06 2,195 2,234 2,192 2,222 3,800
2011/05/02 2,226 2,252 2,223 2,226 11,300
2011/04/28 2,137 2,205 2,125 2,202 27,800
2011/04/27 2,173 2,200 2,167 2,193 10,100
2011/04/26 2,139 2,163 2,135 2,158 13,100
2011/04/25 2,161 2,180 2,151 2,163 2,000
2011/04/22 2,112 2,167 2,104 2,162 16,800
2011/04/21 2,178 2,181 2,149 2,149 7,300
2011/04/20 2,143 2,160 2,143 2,148 3,100
2011/04/19 2,133 2,151 2,133 2,142 8,100
2011/04/18 2,160 2,160 2,151 2,152 11,000
2011/04/15 2,125 2,174 2,115 2,154 17,000
2011/04/14 2,133 2,158 2,115 2,149 22,800
2011/04/13 2,159 2,168 2,140 2,168 15,100
2011/04/12 2,169 2,203 2,148 2,157 20,400
2011/04/11 2,223 2,232 2,195 2,198 18,100
2011/04/08 2,131 2,228 2,131 2,214 34,300
2011/04/07 2,204 2,204 2,135 2,136 19,400
2011/04/06 2,236 2,236 2,185 2,190 25,200
2011/04/05 2,244 2,277 2,200 2,246 26,200
2011/04/04 2,297 2,313 2,290 2,294 9,800
2011/04/01 2,351 2,351 2,302 2,302 28,800
2011/03/31 2,355 2,355 2,319 2,338 39,200
2011/03/30 2,295 2,355 2,265 2,349 68,200
2011/03/29 2,313 2,313 2,235 2,286 76,500
2011/03/28 2,340 2,391 2,288 2,328 57,500
2011/03/25 2,351 2,370 2,310 2,345 57,200
2011/03/24 2,271 2,351 2,271 2,316 59,900
2011/03/23 2,298 2,303 2,240 2,263 41,800
2011/03/22 2,280 2,306 2,265 2,298 42,800
2011/03/18 2,221 2,255 2,188 2,230 67,300
2011/03/17 2,050 2,240 2,049 2,190 62,800
2011/03/16 2,062 2,213 2,012 2,181 77,700
2011/03/15 2,039 2,049 1,839 2,012 79,900
2011/03/14 2,142 2,163 2,072 2,089 68,700
2011/03/11 2,258 2,271 2,225 2,242 464,900
2011/03/10 2,357 2,366 2,304 2,307 38,300
2011/03/09 2,378 2,418 2,375 2,377 20,500
2011/03/08 2,342 2,366 2,339 2,341 20,700
2011/03/07 2,323 2,378 2,321 2,373 56,800
2011/03/04 2,321 2,327 2,304 2,304 20,200
2011/03/03 2,288 2,308 2,284 2,308 24,900
2011/03/02 2,261 2,291 2,259 2,273 44,300
2011/03/01 2,285 2,303 2,274 2,300 28,700
2011/02/28 2,239 2,282 2,217 2,269 43,700
2011/02/25 2,204 2,237 2,200 2,227 19,500
2011/02/24 2,198 2,209 2,189 2,195 25,700
2011/02/23 2,169 2,227 2,169 2,221 37,400
2011/02/22 2,224 2,230 2,194 2,194 29,700
2011/02/21 2,281 2,281 2,235 2,247 24,100
2011/02/18 2,290 2,290 2,274 2,277 30,700
2011/02/17 2,249 2,297 2,249 2,294 81,500
2011/02/16 2,243 2,272 2,243 2,261 22,800
2011/02/15 2,232 2,244 2,227 2,241 20,500
2011/02/14 2,217 2,231 2,177 2,214 18,200
2011/02/10 2,189 2,203 2,177 2,196 9,600
2011/02/09 2,234 2,238 2,170 2,175 21,100
2011/02/08 2,253 2,257 2,230 2,234 14,200
2011/02/07 2,230 2,262 2,226 2,235 24,700
2011/02/04 2,195 2,228 2,178 2,225 31,100
2011/02/03 2,141 2,151 2,134 2,145 14,400
2011/02/02 2,132 2,154 2,124 2,136 28,000
2011/02/01 2,101 2,111 2,075 2,093 20,000
2011/01/31 2,138 2,138 2,081 2,117 38,300
2011/01/28 2,180 2,197 2,164 2,166 33,800
2011/01/27 2,128 2,202 2,125 2,202 46,200
2011/01/26 2,150 2,150 2,129 2,134 17,800
2011/01/25 2,171 2,179 2,150 2,169 28,300
2011/01/24 2,166 2,171 2,131 2,140 16,000
2011/01/21 2,249 2,249 2,148 2,150 24,900
2011/01/20 2,220 2,230 2,209 2,223 14,200
2011/01/19 2,216 2,228 2,207 2,228 9,800
2011/01/18 2,204 2,225 2,201 2,218 9,000
2011/01/17 2,227 2,236 2,200 2,201 29,900
2011/01/14 2,252 2,252 2,211 2,211 50,200
2011/01/13 2,220 2,249 2,220 2,241 23,600
2011/01/12 2,261 2,266 2,218 2,220 41,300
2011/01/11 2,260 2,260 2,232 2,240 17,000
2011/01/07 2,244 2,268 2,236 2,264 24,200
2011/01/06 2,201 2,230 2,201 2,225 15,300
2011/01/05 2,200 2,200 2,187 2,195 18,900
2011/01/04 2,157 2,200 2,157 2,188 27,800

このページの先頭へ