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
2021/12/30 11,445 11,535 11,380 11,460 656,100
2021/12/29 11,630 11,630 11,395 11,520 425,900
2021/12/28 11,615 11,710 11,580 11,650 469,500
2021/12/27 11,600 11,635 11,435 11,465 331,300
2021/12/24 11,610 11,640 11,555 11,605 204,300
2021/12/23 11,695 11,730 11,585 11,590 391,800
2021/12/22 11,445 11,565 11,445 11,545 398,600
2021/12/21 11,600 11,620 11,450 11,550 635,700
2021/12/20 11,565 11,710 11,410 11,440 713,800
2021/12/17 11,805 11,905 11,630 11,645 1,099,600
2021/12/16 12,000 12,115 11,910 11,990 659,600
2021/12/15 11,750 11,820 11,705 11,740 452,300
2021/12/14 11,815 11,915 11,730 11,750 576,700
2021/12/13 11,800 11,935 11,800 11,875 597,300
2021/12/10 11,565 11,820 11,555 11,750 1,028,900
2021/12/09 11,715 11,855 11,660 11,660 612,200
2021/12/08 11,790 12,015 11,660 11,830 1,293,200
2021/12/07 11,350 11,530 11,255 11,415 941,100
2021/12/06 11,280 11,355 11,115 11,320 574,000
2021/12/03 11,190 11,195 10,870 11,180 670,300
2021/12/02 10,800 11,110 10,800 11,065 837,700
2021/12/01 10,980 11,105 10,750 11,000 746,200
2021/11/30 11,050 11,245 10,880 10,965 1,483,600
2021/11/29 10,705 11,075 10,690 10,890 633,600
2021/11/26 11,000 11,050 10,775 10,870 642,500
2021/11/25 11,090 11,160 11,040 11,115 407,100
2021/11/24 11,240 11,300 10,940 10,985 699,400
2021/11/22 11,425 11,430 11,280 11,295 412,200
2021/11/19 11,315 11,450 11,275 11,430 519,900
2021/11/18 11,200 11,430 11,200 11,325 612,700
2021/11/17 11,425 11,460 11,085 11,175 697,700
2021/11/16 11,310 11,435 11,280 11,390 392,900
2021/11/15 11,300 11,380 11,220 11,310 511,200
2021/11/12 11,270 11,375 11,195 11,220 601,000
2021/11/11 11,125 11,250 11,080 11,200 463,100
2021/11/10 11,185 11,290 11,090 11,125 550,900
2021/11/09 11,410 11,435 11,190 11,245 712,200
2021/11/08 11,790 11,815 11,495 11,495 512,800
2021/11/05 11,980 12,005 11,665 11,755 807,200
2021/11/04 11,630 11,810 11,600 11,775 851,300
2021/11/02 11,325 11,495 11,195 11,395 947,600
2021/11/01 11,045 11,410 10,975 11,390 1,097,500
2021/10/29 11,000 11,020 10,600 10,870 1,437,900
2021/10/28 10,510 10,610 10,370 10,540 988,600
2021/10/27 10,800 10,830 10,580 10,690 493,100
2021/10/26 10,750 10,800 10,640 10,680 591,300
2021/10/25 10,490 10,630 10,480 10,610 460,500
2021/10/22 10,480 10,750 10,450 10,620 512,800
2021/10/21 10,660 10,850 10,480 10,540 749,500
2021/10/20 11,030 11,120 10,930 10,960 500,900
2021/10/19 10,870 10,960 10,860 10,950 321,500
2021/10/18 10,950 10,980 10,730 10,870 470,600
2021/10/15 10,650 10,960 10,650 10,940 592,300
2021/10/14 10,330 10,540 10,300 10,500 611,300
2021/10/13 10,090 10,280 10,080 10,180 469,600
2021/10/12 10,280 10,300 10,130 10,140 344,200
2021/10/11 10,000 10,340 9,930 10,280 553,400
2021/10/08 10,300 10,380 10,190 10,190 648,300
2021/10/07 10,000 10,240 9,990 10,040 515,900
2021/10/06 10,170 10,300 9,840 9,940 739,300
2021/10/05 10,100 10,200 9,930 10,080 885,300
2021/10/04 10,610 10,640 10,380 10,390 638,600
2021/10/01 10,990 11,110 10,570 10,630 872,700
2021/09/30 11,190 11,210 11,030 11,100 1,143,800
2021/09/29 11,100 11,240 11,050 11,190 858,600
2021/09/28 11,770 11,770 11,350 11,420 1,188,400
2021/09/27 11,390 11,470 11,260 11,260 531,000
2021/09/24 11,500 11,590 11,420 11,430 585,600
2021/09/22 11,500 11,500 11,320 11,330 443,700
2021/09/21 11,480 11,600 11,440 11,480 499,800
2021/09/17 11,640 11,770 11,620 11,690 922,900
2021/09/16 11,720 11,810 11,590 11,630 569,100
2021/09/15 11,620 11,770 11,590 11,720 464,000
2021/09/14 11,580 11,740 11,540 11,720 549,300
2021/09/13 11,280 11,530 11,260 11,530 422,200
2021/09/10 11,080 11,380 11,070 11,350 1,122,800
2021/09/09 11,180 11,330 11,180 11,330 730,000
2021/09/08 11,230 11,400 11,140 11,400 886,500
2021/09/07 11,420 11,550 11,370 11,420 655,700
2021/09/06 11,360 11,430 11,240 11,270 665,500
2021/09/03 10,950 11,290 10,930 11,180 928,900
2021/09/02 10,610 10,810 10,600 10,810 699,800
2021/09/01 10,490 10,860 10,460 10,740 949,000
2021/08/31 10,230 10,380 10,170 10,380 807,200
2021/08/30 10,230 10,300 10,210 10,260 376,400
2021/08/27 10,140 10,190 10,080 10,110 338,200
2021/08/26 10,200 10,230 10,100 10,160 367,000
2021/08/25 10,110 10,190 10,060 10,140 336,900
2021/08/24 10,090 10,220 10,060 10,150 610,600
2021/08/23 9,900 10,090 9,880 10,070 691,900
2021/08/20 9,660 9,730 9,610 9,680 553,000
2021/08/19 9,710 9,800 9,650 9,690 518,900
2021/08/18 9,810 9,840 9,710 9,810 374,700
2021/08/17 9,810 9,870 9,700 9,700 315,900
2021/08/16 9,710 9,740 9,460 9,660 526,100
2021/08/13 9,880 9,890 9,770 9,860 460,400
2021/08/12 9,870 9,930 9,810 9,830 312,400
2021/08/11 9,770 9,830 9,720 9,830 403,300
2021/08/10 9,710 9,770 9,630 9,720 375,500
2021/08/06 9,640 9,730 9,630 9,680 327,900
2021/08/05 9,550 9,670 9,540 9,670 294,600
2021/08/04 9,510 9,600 9,480 9,590 389,000
2021/08/03 9,380 9,560 9,350 9,560 524,700
2021/08/02 9,400 9,490 9,270 9,450 611,400
2021/07/30 9,310 9,470 9,150 9,320 1,396,800
2021/07/29 9,050 9,120 8,990 9,110 612,600
2021/07/28 9,140 9,180 8,960 9,000 544,600
2021/07/27 9,270 9,330 9,190 9,230 451,100
2021/07/26 9,320 9,350 9,210 9,270 721,900
2021/07/21 8,940 9,060 8,890 8,970 608,800
2021/07/20 8,930 8,940 8,820 8,850 581,400
2021/07/19 9,070 9,090 8,940 8,970 395,000
2021/07/16 9,060 9,210 9,060 9,130 497,000
2021/07/15 9,350 9,380 9,180 9,210 404,700
2021/07/14 9,430 9,430 9,330 9,360 523,300
2021/07/13 9,410 9,540 9,410 9,490 554,900
2021/07/12 9,270 9,370 9,180 9,370 622,800
2021/07/09 9,020 9,020 8,800 8,970 1,027,200
2021/07/08 9,070 9,100 9,000 9,030 522,800
2021/07/07 9,010 9,160 8,990 9,100 595,000
2021/07/06 9,100 9,130 9,000 9,110 416,100
2021/07/05 8,950 9,050 8,880 9,020 356,500
2021/07/02 8,870 8,990 8,850 8,910 476,500
2021/07/01 8,900 8,970 8,790 8,850 585,500
2021/06/30 8,800 8,890 8,770 8,810 811,800
2021/06/29 8,750 8,810 8,670 8,810 606,900
2021/06/28 8,760 8,770 8,630 8,730 570,400
2021/06/25 8,750 8,800 8,680 8,760 571,300
2021/06/24 8,590 8,600 8,490 8,530 262,400
2021/06/23 8,670 8,730 8,580 8,600 546,000
2021/06/22 8,720 8,740 8,540 8,660 665,700
2021/06/21 8,520 8,580 8,370 8,470 899,300
2021/06/18 8,650 8,660 8,510 8,590 868,600
2021/06/17 8,550 8,590 8,500 8,570 423,400
2021/06/16 8,470 8,600 8,410 8,570 313,000
2021/06/15 8,460 8,630 8,460 8,550 578,700
2021/06/14 8,430 8,480 8,400 8,460 285,600
2021/06/11 8,340 8,440 8,310 8,370 744,600
2021/06/10 8,310 8,400 8,300 8,330 457,200
2021/06/09 8,380 8,400 8,310 8,370 367,800
2021/06/08 8,610 8,630 8,520 8,530 305,300
2021/06/07 8,710 8,730 8,560 8,570 404,900
2021/06/04 8,670 8,680 8,540 8,580 388,700
2021/06/03 8,680 8,740 8,640 8,700 366,100
2021/06/02 8,520 8,700 8,480 8,640 490,100
2021/06/01 8,760 8,780 8,560 8,650 286,400
2021/05/31 8,690 8,760 8,600 8,620 443,900
2021/05/28 8,680 8,760 8,630 8,740 686,800
2021/05/27 8,420 8,500 8,360 8,470 802,100
2021/05/26 8,300 8,490 8,280 8,440 457,000
2021/05/25 8,410 8,410 8,280 8,320 367,700
2021/05/24 8,310 8,480 8,270 8,300 304,400
2021/05/21 8,330 8,400 8,280 8,320 378,900
2021/05/20 8,160 8,290 8,130 8,240 345,000
2021/05/19 8,080 8,220 8,070 8,150 504,900
2021/05/18 8,210 8,350 8,200 8,310 633,000
2021/05/17 8,380 8,380 8,040 8,110 395,500
2021/05/14 8,030 8,320 8,020 8,280 1,049,400
2021/05/13 7,990 8,020 7,850 7,930 1,002,500
2021/05/12 8,210 8,270 7,940 8,000 899,900
2021/05/11 8,460 8,460 8,190 8,200 572,100
2021/05/10 8,440 8,550 8,410 8,530 466,200
2021/05/07 8,410 8,490 8,320 8,440 678,200
2021/05/06 8,300 8,460 8,280 8,430 1,019,100
2021/04/30 8,480 8,480 8,230 8,290 992,400
2021/04/28 8,450 8,600 8,340 8,530 999,100
2021/04/27 8,670 8,720 8,580 8,590 666,000
2021/04/26 8,690 8,760 8,620 8,700 470,500
2021/04/23 8,620 8,670 8,510 8,670 435,400
2021/04/22 8,490 8,740 8,490 8,720 468,700
2021/04/21 8,560 8,570 8,410 8,430 643,400
2021/04/20 8,830 8,840 8,670 8,710 531,900
2021/04/19 8,870 8,970 8,810 8,910 344,600
2021/04/16 8,960 8,960 8,860 8,890 456,300
2021/04/15 8,870 8,920 8,840 8,920 222,600
2021/04/14 8,890 8,920 8,830 8,890 319,900
2021/04/13 8,910 8,970 8,780 8,940 544,300
2021/04/12 9,330 9,330 8,880 8,910 752,600
2021/04/09 9,170 9,330 9,150 9,220 739,400
2021/04/08 9,040 9,180 8,920 9,160 599,600
2021/04/07 9,040 9,050 8,920 9,000 511,800
2021/04/06 9,090 9,170 9,000 9,010 591,400
2021/04/05 9,040 9,090 9,000 9,080 443,200
2021/04/02 8,900 9,060 8,890 9,030 520,800
2021/04/01 8,810 8,870 8,730 8,800 572,100
2021/03/31 8,750 8,850 8,640 8,640 767,500
2021/03/30 8,920 8,940 8,820 8,880 641,400
2021/03/29 9,120 9,120 8,920 8,990 707,300
2021/03/26 9,030 9,060 8,890 8,950 574,700
2021/03/25 8,860 8,930 8,810 8,900 519,500
2021/03/24 8,710 8,870 8,710 8,750 602,300
2021/03/23 9,020 9,030 8,760 8,760 623,900
2021/03/22 9,180 9,190 8,950 8,960 875,000
2021/03/19 9,110 9,310 9,060 9,310 1,216,900
2021/03/18 9,100 9,290 9,090 9,220 854,300
2021/03/17 8,930 9,060 8,840 8,920 699,500
2021/03/16 8,700 8,920 8,650 8,850 704,600
2021/03/15 8,920 8,920 8,700 8,760 577,300
2021/03/12 8,700 8,950 8,680 8,880 1,292,500
2021/03/11 8,580 8,620 8,530 8,580 614,500
2021/03/10 8,690 8,760 8,510 8,620 733,800
2021/03/09 8,570 8,600 8,400 8,540 742,300
2021/03/08 8,810 8,820 8,560 8,610 624,600
2021/03/05 8,510 8,700 8,440 8,690 839,800
2021/03/04 8,620 8,720 8,530 8,630 778,800
2021/03/03 8,850 8,900 8,690 8,740 572,600
2021/03/02 8,910 8,910 8,680 8,760 602,400
2021/03/01 8,840 8,970 8,780 8,850 640,800
2021/02/26 8,920 8,950 8,580 8,580 955,900
2021/02/25 9,260 9,270 9,010 9,040 711,500
2021/02/24 9,400 9,410 9,020 9,020 836,400
2021/02/22 9,550 9,590 9,350 9,420 414,700
2021/02/19 9,310 9,470 9,300 9,450 380,300
2021/02/18 9,570 9,600 9,400 9,410 540,300
2021/02/17 9,760 9,800 9,490 9,590 591,300
2021/02/16 9,660 9,860 9,660 9,750 666,400
2021/02/15 9,600 9,760 9,600 9,750 427,500
2021/02/12 9,890 9,890 9,610 9,650 856,600
2021/02/10 9,900 9,930 9,720 9,790 706,500
2021/02/09 9,780 10,000 9,740 10,000 941,200
2021/02/08 9,540 9,780 9,490 9,700 594,000
2021/02/05 9,560 9,580 9,430 9,560 473,100
2021/02/04 9,540 9,540 9,390 9,410 498,900
2021/02/03 9,570 9,620 9,460 9,610 631,700
2021/02/02 9,510 9,550 9,390 9,470 692,400
2021/02/01 9,240 9,520 9,190 9,520 557,500
2021/01/29 9,730 9,810 9,220 9,240 973,000
2021/01/28 9,500 9,890 9,320 9,610 2,417,900
2021/01/27 9,470 9,650 9,370 9,600 922,500
2021/01/26 9,300 9,440 9,290 9,380 701,300
2021/01/25 9,520 9,550 9,370 9,410 665,700
2021/01/22 9,510 9,610 9,490 9,560 406,400
2021/01/21 9,710 9,710 9,540 9,610 568,500
2021/01/20 9,870 9,880 9,600 9,630 579,400
2021/01/19 9,740 9,870 9,730 9,780 508,900
2021/01/18 9,620 9,700 9,550 9,670 341,800
2021/01/15 9,970 10,000 9,670 9,700 574,000
2021/01/14 9,790 10,040 9,790 9,910 994,700
2021/01/13 9,530 9,790 9,510 9,760 639,100
2021/01/12 9,500 9,580 9,340 9,550 806,900
2021/01/08 9,340 9,540 9,270 9,540 939,500
2021/01/07 9,160 9,270 9,110 9,210 867,100
2021/01/06 8,950 9,050 8,910 8,970 520,600
2021/01/05 8,990 9,120 8,960 9,090 618,500
2021/01/04 9,150 9,160 8,960 9,040 462,400

このページの先頭へ