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
2023/12/29 6,599 6,659 6,538 6,583 672,700
2023/12/28 6,519 6,622 6,509 6,616 604,400
2023/12/27 6,456 6,565 6,447 6,536 727,700
2023/12/26 6,432 6,495 6,423 6,447 701,200
2023/12/25 6,422 6,450 6,358 6,417 595,800
2023/12/22 6,351 6,405 6,333 6,348 602,100
2023/12/21 6,292 6,361 6,270 6,356 587,300
2023/12/20 6,352 6,469 6,352 6,392 1,105,900
2023/12/19 6,206 6,335 6,204 6,329 668,800
2023/12/18 6,298 6,298 6,204 6,229 819,000
2023/12/15 6,106 6,316 6,096 6,298 1,453,400
2023/12/14 6,180 6,195 6,053 6,095 932,500
2023/12/13 6,121 6,176 6,111 6,131 835,900
2023/12/12 6,222 6,226 6,104 6,116 910,900
2023/12/11 6,080 6,128 6,030 6,034 769,700
2023/12/08 6,016 6,016 5,874 5,948 1,149,500
2023/12/07 6,093 6,147 6,028 6,046 833,300
2023/12/06 6,090 6,183 6,067 6,173 941,100
2023/12/05 6,074 6,085 5,943 5,945 708,100
2023/12/04 6,100 6,127 6,013 6,090 713,500
2023/12/01 6,152 6,190 6,084 6,108 613,900
2023/11/30 6,180 6,222 6,144 6,199 1,178,000
2023/11/29 6,080 6,173 6,069 6,141 783,700
2023/11/28 6,189 6,204 6,081 6,089 807,200
2023/11/27 6,298 6,313 6,189 6,189 713,100
2023/11/24 6,220 6,337 6,220 6,314 801,300
2023/11/22 6,212 6,267 6,199 6,212 617,600
2023/11/21 6,260 6,328 6,225 6,251 1,078,400
2023/11/20 6,070 6,177 6,050 6,140 749,100
2023/11/17 6,100 6,126 6,066 6,115 731,200
2023/11/16 6,130 6,179 6,090 6,149 689,600
2023/11/15 6,074 6,200 6,052 6,196 1,356,100
2023/11/14 5,894 5,950 5,838 5,917 818,600
2023/11/13 6,012 6,029 5,868 5,895 777,700
2023/11/10 6,027 6,049 5,925 5,929 1,304,900
2023/11/09 5,945 6,080 5,885 6,061 1,087,600
2023/11/08 5,855 5,931 5,852 5,918 1,286,700
2023/11/07 5,870 5,879 5,756 5,780 1,097,400
2023/11/06 5,788 5,927 5,762 5,915 1,356,400
2023/11/02 5,624 5,643 5,545 5,616 1,392,000
2023/11/01 5,547 5,547 5,387 5,527 2,398,700
2023/10/31 5,319 5,347 5,245 5,347 4,120,700
2023/10/30 5,518 5,520 5,318 5,318 4,739,300
2023/10/27 6,224 6,353 6,222 6,318 1,673,700
2023/10/26 6,136 6,219 6,116 6,153 1,146,400
2023/10/25 6,208 6,234 6,146 6,204 771,000
2023/10/24 6,132 6,153 6,014 6,135 733,400
2023/10/23 6,177 6,209 6,116 6,126 726,700
2023/10/20 6,250 6,250 6,181 6,210 771,000
2023/10/19 6,296 6,370 6,273 6,318 738,500
2023/10/18 6,407 6,420 6,354 6,376 679,900
2023/10/17 6,393 6,455 6,372 6,389 888,500
2023/10/16 6,397 6,440 6,285 6,299 1,063,600
2023/10/13 6,480 6,539 6,438 6,484 1,200,300
2023/10/12 6,378 6,524 6,370 6,484 1,421,000
2023/10/11 6,393 6,425 6,322 6,380 971,100
2023/10/10 6,406 6,479 6,405 6,428 1,006,000
2023/10/06 6,383 6,449 6,381 6,401 1,089,100
2023/10/05 6,403 6,412 6,329 6,384 1,354,100
2023/10/04 6,320 6,424 6,313 6,362 1,410,600
2023/10/03 6,503 6,546 6,399 6,434 1,316,600
2023/10/02 6,718 6,814 6,583 6,583 1,214,800
2023/09/29 6,732 6,738 6,621 6,667 1,469,500
2023/09/28 6,641 6,710 6,581 6,629 1,231,400
2023/09/27 6,635 6,730 6,625 6,729 961,100
2023/09/26 6,801 6,801 6,674 6,679 997,300
2023/09/25 6,841 6,869 6,787 6,857 816,400
2023/09/22 6,636 6,796 6,620 6,761 1,174,500
2023/09/21 6,815 6,837 6,689 6,712 1,077,300
2023/09/20 6,864 6,906 6,857 6,876 811,300
2023/09/19 6,883 6,924 6,851 6,905 866,200
2023/09/15 6,960 7,002 6,899 6,980 1,316,100
2023/09/14 6,901 6,971 6,888 6,939 764,400
2023/09/13 6,926 6,943 6,893 6,899 654,300
2023/09/12 6,860 6,933 6,855 6,924 706,000
2023/09/11 6,900 6,914 6,805 6,813 918,400
2023/09/08 7,027 7,028 6,874 6,906 1,087,000
2023/09/07 7,025 7,100 7,012 7,013 638,800
2023/09/06 7,120 7,154 7,082 7,101 695,400
2023/09/05 7,089 7,124 7,049 7,124 573,400
2023/09/04 7,065 7,078 7,021 7,075 602,600
2023/09/01 7,011 7,073 6,988 7,025 597,600
2023/08/31 7,009 7,067 6,998 7,038 1,139,500
2023/08/30 6,967 7,048 6,961 7,005 937,300
2023/08/29 6,884 6,895 6,856 6,867 572,600
2023/08/28 6,839 6,881 6,812 6,862 559,700
2023/08/25 6,750 6,817 6,740 6,782 648,900
2023/08/24 6,880 6,896 6,834 6,886 678,500
2023/08/23 6,750 6,882 6,733 6,868 873,400
2023/08/22 6,728 6,766 6,679 6,757 684,200
2023/08/21 6,732 6,737 6,647 6,665 551,500
2023/08/18 6,732 6,759 6,678 6,709 885,800
2023/08/17 6,830 6,867 6,745 6,857 746,900
2023/08/16 6,900 6,912 6,807 6,831 968,200
2023/08/15 7,065 7,089 7,008 7,013 472,300
2023/08/14 7,122 7,158 6,995 7,000 685,000
2023/08/10 6,999 7,109 6,966 7,101 1,167,700
2023/08/09 7,150 7,169 7,067 7,077 857,400
2023/08/08 7,234 7,240 7,160 7,179 553,800
2023/08/07 7,172 7,194 7,101 7,177 678,700
2023/08/04 7,164 7,255 7,119 7,252 859,800
2023/08/03 7,258 7,334 7,206 7,212 1,043,600
2023/08/02 7,479 7,525 7,369 7,369 1,352,700
2023/08/01 7,600 7,628 7,492 7,518 1,373,000
2023/07/31 7,677 7,693 7,543 7,622 2,008,300
2023/07/28 7,729 7,852 7,541 7,617 3,632,000
2023/07/27 8,460 8,474 8,344 8,417 965,000
2023/07/26 8,537 8,580 8,472 8,523 517,000
2023/07/25 8,440 8,507 8,423 8,496 640,100
2023/07/24 8,480 8,492 8,396 8,436 490,800
2023/07/21 8,384 8,462 8,339 8,419 589,400
2023/07/20 8,560 8,574 8,374 8,397 670,500
2023/07/19 8,570 8,612 8,506 8,591 498,500
2023/07/18 8,504 8,567 8,444 8,506 879,600
2023/07/14 8,521 8,669 8,406 8,459 1,143,600
2023/07/13 8,456 8,625 8,380 8,587 531,500
2023/07/12 8,643 8,643 8,391 8,429 725,700
2023/07/11 8,665 8,685 8,564 8,597 490,900
2023/07/10 8,535 8,629 8,488 8,562 869,700
2023/07/07 8,518 8,622 8,500 8,509 768,100
2023/07/06 8,730 8,756 8,580 8,642 748,800
2023/07/05 8,762 8,825 8,715 8,817 718,300
2023/07/04 8,864 8,952 8,803 8,886 761,400
2023/07/03 8,918 8,985 8,894 8,975 711,800
2023/06/30 8,613 8,775 8,544 8,768 1,171,600
2023/06/29 8,619 8,684 8,584 8,638 762,300
2023/06/28 8,535 8,542 8,393 8,538 777,500
2023/06/27 8,517 8,525 8,373 8,412 781,600
2023/06/26 8,599 8,735 8,542 8,588 512,900
2023/06/23 8,900 8,949 8,623 8,657 723,200
2023/06/22 8,847 8,975 8,824 8,894 597,700
2023/06/21 8,920 8,975 8,862 8,891 740,900
2023/06/20 8,953 8,988 8,862 8,919 893,900
2023/06/19 9,306 9,307 8,980 9,015 915,900
2023/06/16 9,230 9,329 9,143 9,282 1,169,000
2023/06/15 9,175 9,312 9,154 9,218 699,400
2023/06/14 9,127 9,212 9,063 9,145 746,100
2023/06/13 9,059 9,079 8,958 9,014 677,400
2023/06/12 8,996 9,006 8,905 8,985 692,200
2023/06/09 8,797 8,864 8,727 8,849 1,227,700
2023/06/08 8,794 8,827 8,564 8,647 994,300
2023/06/07 9,054 9,099 8,855 8,863 990,600
2023/06/06 8,843 9,039 8,841 9,008 607,100
2023/06/05 8,898 8,976 8,811 8,975 843,200
2023/06/02 8,557 8,810 8,494 8,790 1,384,100
2023/06/01 8,463 8,474 8,347 8,421 974,400
2023/05/31 8,480 8,521 8,368 8,425 1,904,700
2023/05/30 8,497 8,606 8,452 8,577 748,300
2023/05/29 8,677 8,718 8,500 8,521 873,100
2023/05/26 8,562 8,619 8,526 8,527 680,200
2023/05/25 8,451 8,553 8,446 8,516 659,100
2023/05/24 8,371 8,549 8,360 8,501 690,600
2023/05/23 8,585 8,592 8,373 8,438 750,800
2023/05/22 8,435 8,520 8,363 8,517 731,200
2023/05/19 8,500 8,533 8,393 8,444 1,053,000
2023/05/18 8,400 8,461 8,378 8,419 682,700
2023/05/17 8,328 8,378 8,273 8,296 718,100
2023/05/16 8,250 8,338 8,250 8,321 724,100
2023/05/15 8,152 8,205 8,102 8,181 551,700
2023/05/12 8,028 8,164 7,998 8,110 1,112,800
2023/05/11 8,128 8,169 8,072 8,099 499,500
2023/05/10 8,174 8,175 8,050 8,157 742,200
2023/05/09 8,177 8,193 8,116 8,163 592,900
2023/05/08 8,083 8,199 8,054 8,167 885,400
2023/05/02 8,191 8,234 8,138 8,160 799,600
2023/05/01 8,037 8,164 8,015 8,144 701,800
2023/04/28 7,850 7,955 7,768 7,942 1,141,000
2023/04/27 7,772 7,830 7,663 7,730 1,307,000
2023/04/26 7,636 7,692 7,576 7,622 708,300
2023/04/25 7,700 7,797 7,700 7,726 725,900
2023/04/24 7,690 7,690 7,627 7,664 344,900
2023/04/21 7,644 7,679 7,602 7,635 381,400
2023/04/20 7,557 7,697 7,550 7,643 438,900
2023/04/19 7,697 7,717 7,612 7,629 532,300
2023/04/18 7,677 7,697 7,628 7,669 678,700
2023/04/17 7,556 7,660 7,553 7,602 515,700
2023/04/14 7,625 7,625 7,510 7,540 839,600
2023/04/13 7,410 7,574 7,409 7,552 705,100
2023/04/12 7,427 7,497 7,419 7,478 449,500
2023/04/11 7,414 7,489 7,388 7,428 686,900
2023/04/10 7,326 7,385 7,286 7,323 424,700
2023/04/07 7,403 7,405 7,308 7,319 426,000
2023/04/06 7,439 7,439 7,260 7,298 976,500
2023/04/05 7,560 7,581 7,471 7,500 679,500
2023/04/04 7,640 7,679 7,607 7,638 662,700
2023/04/03 7,759 7,760 7,679 7,695 732,100
2023/03/31 7,723 7,758 7,662 7,707 1,091,400
2023/03/30 7,592 7,604 7,520 7,573 637,700
2023/03/29 7,488 7,620 7,457 7,609 901,400
2023/03/28 7,472 7,512 7,455 7,500 613,600
2023/03/27 7,493 7,519 7,447 7,485 404,200
2023/03/24 7,491 7,521 7,404 7,441 544,100
2023/03/23 7,478 7,534 7,438 7,501 374,900
2023/03/22 7,500 7,537 7,444 7,528 629,900
2023/03/20 7,414 7,459 7,366 7,374 533,800
2023/03/17 7,482 7,498 7,367 7,439 865,800
2023/03/16 7,196 7,357 7,173 7,345 740,800
2023/03/15 7,542 7,542 7,309 7,346 816,300
2023/03/14 7,639 7,639 7,436 7,479 787,400
2023/03/13 7,677 7,734 7,588 7,687 660,000
2023/03/10 7,796 7,802 7,678 7,734 1,207,200
2023/03/09 7,779 7,914 7,768 7,818 745,900
2023/03/08 7,541 7,723 7,528 7,689 842,300
2023/03/07 7,571 7,647 7,566 7,571 740,800
2023/03/06 7,560 7,627 7,555 7,608 627,700
2023/03/03 7,442 7,525 7,376 7,497 842,100
2023/03/02 7,428 7,456 7,327 7,390 896,100
2023/03/01 7,238 7,376 7,215 7,370 772,100
2023/02/28 7,289 7,377 7,288 7,312 1,024,200
2023/02/27 7,064 7,216 7,061 7,213 735,900
2023/02/24 7,002 7,145 7,002 7,100 659,900
2023/02/22 7,000 7,028 6,932 6,952 818,900
2023/02/21 7,178 7,207 7,094 7,105 587,500
2023/02/20 7,230 7,289 7,211 7,239 506,200
2023/02/17 7,360 7,384 7,286 7,305 465,200
2023/02/16 7,458 7,485 7,384 7,403 496,200
2023/02/15 7,498 7,511 7,377 7,400 454,600
2023/02/14 7,525 7,538 7,462 7,467 432,300
2023/02/13 7,421 7,496 7,353 7,407 457,300
2023/02/10 7,559 7,574 7,485 7,512 1,022,400
2023/02/09 7,478 7,508 7,419 7,504 642,500
2023/02/08 7,591 7,627 7,538 7,582 491,500
2023/02/07 7,542 7,600 7,528 7,556 533,200
2023/02/06 7,650 7,671 7,512 7,512 654,300
2023/02/03 7,534 7,646 7,518 7,578 854,000
2023/02/02 7,530 7,549 7,465 7,518 800,900
2023/02/01 7,518 7,560 7,422 7,449 731,700
2023/01/31 7,654 7,675 7,446 7,460 1,498,900
2023/01/30 7,215 7,368 7,215 7,368 1,214,800
2023/01/27 7,230 7,256 7,176 7,243 851,700
2023/01/26 7,185 7,203 7,134 7,192 852,600
2023/01/25 7,085 7,178 7,060 7,153 913,600
2023/01/24 7,064 7,128 7,036 7,115 805,400
2023/01/23 6,886 6,945 6,860 6,928 620,000
2023/01/20 6,769 6,804 6,729 6,790 631,400
2023/01/19 6,843 6,925 6,812 6,837 669,100
2023/01/18 6,760 6,960 6,738 6,943 894,400
2023/01/17 6,586 6,741 6,584 6,697 660,700
2023/01/16 6,569 6,640 6,557 6,583 567,000
2023/01/13 6,690 6,738 6,629 6,647 855,100
2023/01/12 6,700 6,730 6,671 6,701 753,800
2023/01/11 6,550 6,681 6,536 6,662 1,060,000
2023/01/10 6,520 6,544 6,476 6,515 849,600
2023/01/06 6,377 6,447 6,328 6,447 643,200
2023/01/05 6,387 6,459 6,381 6,421 703,700
2023/01/04 6,404 6,411 6,321 6,387 762,600

このページの先頭へ