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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,444 | 4,515 | 4,370 | 4,469 | 1,214,600 |
| 2026/03/26 | 4,500 | 4,565 | 4,460 | 4,506 | 979,100 |
| 2026/03/25 | 4,455 | 4,528 | 4,455 | 4,472 | 946,500 |
| 2026/03/24 | 4,363 | 4,410 | 4,334 | 4,385 | 873,500 |
| 2026/03/23 | 4,400 | 4,400 | 4,262 | 4,293 | 1,354,600 |
| 2026/03/19 | 4,599 | 4,674 | 4,538 | 4,566 | 1,452,100 |
| 2026/03/18 | 4,569 | 4,674 | 4,559 | 4,659 | 920,400 |
| 2026/03/17 | 4,588 | 4,609 | 4,505 | 4,518 | 903,200 |
| 2026/03/16 | 4,506 | 4,537 | 4,435 | 4,518 | 1,242,000 |
| 2026/03/13 | 4,523 | 4,578 | 4,491 | 4,532 | 2,471,800 |
| 2026/03/12 | 4,674 | 4,734 | 4,594 | 4,663 | 1,171,800 |
| 2026/03/11 | 4,823 | 4,890 | 4,744 | 4,744 | 1,188,200 |
| 2026/03/10 | 4,716 | 4,768 | 4,661 | 4,740 | 1,452,300 |
| 2026/03/09 | 4,578 | 4,632 | 4,380 | 4,576 | 2,002,900 |
| 2026/03/06 | 4,784 | 4,963 | 4,784 | 4,928 | 1,237,500 |
| 2026/03/05 | 5,088 | 5,134 | 4,869 | 4,869 | 1,719,300 |
| 2026/03/04 | 4,966 | 5,042 | 4,741 | 4,800 | 1,808,400 |
| 2026/03/03 | 5,441 | 5,548 | 5,111 | 5,111 | 1,745,400 |
| 2026/03/02 | 5,352 | 5,490 | 5,318 | 5,459 | 1,787,700 |
| 2026/02/27 | 5,412 | 5,565 | 5,382 | 5,552 | 1,713,800 |
| 2026/02/26 | 5,541 | 5,630 | 5,405 | 5,426 | 2,152,200 |
| 2026/02/25 | 5,379 | 5,655 | 5,323 | 5,532 | 2,834,600 |
| 2026/02/24 | 5,252 | 5,325 | 5,163 | 5,290 | 1,431,600 |
| 2026/02/20 | 5,139 | 5,198 | 5,098 | 5,169 | 1,648,500 |
| 2026/02/19 | 4,910 | 5,134 | 4,862 | 5,127 | 2,358,600 |
| 2026/02/18 | 4,828 | 4,862 | 4,785 | 4,798 | 970,500 |
| 2026/02/17 | 4,730 | 4,859 | 4,695 | 4,859 | 1,100,500 |
| 2026/02/16 | 4,755 | 4,793 | 4,687 | 4,705 | 996,000 |
| 2026/02/13 | 4,765 | 4,917 | 4,707 | 4,743 | 1,759,500 |
| 2026/02/12 | 4,930 | 5,027 | 4,795 | 4,820 | 1,577,900 |
| 2026/02/10 | 4,910 | 5,043 | 4,859 | 4,870 | 1,916,100 |
| 2026/02/09 | 4,912 | 5,034 | 4,863 | 4,921 | 4,904,400 |
| 2026/02/06 | 4,310 | 4,599 | 4,288 | 4,532 | 4,972,900 |
| 2026/02/05 | 4,238 | 4,272 | 4,172 | 4,199 | 2,935,400 |
| 2026/02/04 | 3,988 | 4,123 | 3,988 | 4,098 | 2,173,900 |
| 2026/02/03 | 3,954 | 4,019 | 3,930 | 4,014 | 1,619,800 |
| 2026/02/02 | 3,937 | 3,987 | 3,888 | 3,897 | 1,186,400 |
| 2026/01/30 | 3,870 | 3,926 | 3,870 | 3,917 | 1,115,300 |
| 2026/01/29 | 3,866 | 3,891 | 3,832 | 3,875 | 1,389,600 |
| 2026/01/28 | 3,880 | 3,905 | 3,861 | 3,884 | 1,517,500 |
| 2026/01/27 | 3,921 | 3,975 | 3,905 | 3,925 | 1,000,800 |
| 2026/01/26 | 3,941 | 3,951 | 3,865 | 3,922 | 1,552,400 |
| 2026/01/23 | 4,032 | 4,039 | 3,988 | 4,007 | 857,100 |
| 2026/01/22 | 3,978 | 4,089 | 3,970 | 3,985 | 1,555,800 |
| 2026/01/21 | 3,895 | 3,923 | 3,870 | 3,923 | 1,672,700 |
| 2026/01/20 | 3,952 | 4,026 | 3,950 | 3,993 | 997,200 |
| 2026/01/19 | 4,029 | 4,029 | 3,943 | 3,967 | 1,062,800 |
| 2026/01/16 | 4,040 | 4,118 | 4,018 | 4,047 | 921,000 |
| 2026/01/15 | 4,044 | 4,091 | 4,019 | 4,068 | 950,800 |
| 2026/01/14 | 4,043 | 4,109 | 4,022 | 4,054 | 1,334,600 |
| 2026/01/13 | 4,088 | 4,098 | 4,014 | 4,015 | 1,431,300 |
| 2026/01/09 | 4,003 | 4,056 | 4,001 | 4,013 | 1,259,200 |
| 2026/01/08 | 3,993 | 4,019 | 3,956 | 3,987 | 1,262,600 |
| 2026/01/07 | 4,025 | 4,073 | 4,003 | 4,022 | 791,200 |
| 2026/01/06 | 4,047 | 4,075 | 4,007 | 4,023 | 883,500 |
| 2026/01/05 | 3,985 | 4,050 | 3,981 | 3,996 | 1,147,800 |