4,767円
オムロンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 8,310.0 | 8,480.0 | 8,270.0 | 8,300.0 | 8,300.0 | 304,400 |
| 2021/05/21 | 8,330.0 | 8,400.0 | 8,280.0 | 8,320.0 | 8,320.0 | 378,900 |
| 2021/05/20 | 8,160.0 | 8,290.0 | 8,130.0 | 8,240.0 | 8,240.0 | 345,000 |
| 2021/05/19 | 8,080.0 | 8,220.0 | 8,070.0 | 8,150.0 | 8,150.0 | 504,900 |
| 2021/05/18 | 8,210.0 | 8,350.0 | 8,200.0 | 8,310.0 | 8,310.0 | 633,000 |
| 2021/05/17 | 8,380.0 | 8,380.0 | 8,040.0 | 8,110.0 | 8,110.0 | 395,500 |
| 2021/05/14 | 8,030.0 | 8,320.0 | 8,020.0 | 8,280.0 | 8,280.0 | 1,049,400 |
| 2021/05/13 | 7,990.0 | 8,020.0 | 7,850.0 | 7,930.0 | 7,930.0 | 1,002,500 |
| 2021/05/12 | 8,210.0 | 8,270.0 | 7,940.0 | 8,000.0 | 8,000.0 | 899,900 |
| 2021/05/11 | 8,460.0 | 8,460.0 | 8,190.0 | 8,200.0 | 8,200.0 | 572,100 |
| 2021/05/10 | 8,440.0 | 8,550.0 | 8,410.0 | 8,530.0 | 8,530.0 | 466,200 |
| 2021/05/07 | 8,410.0 | 8,490.0 | 8,320.0 | 8,440.0 | 8,440.0 | 678,200 |
| 2021/05/06 | 8,300.0 | 8,460.0 | 8,280.0 | 8,430.0 | 8,430.0 | 1,019,100 |
| 2021/04/30 | 8,480.0 | 8,480.0 | 8,230.0 | 8,290.0 | 8,290.0 | 992,400 |
| 2021/04/28 | 8,450.0 | 8,600.0 | 8,340.0 | 8,530.0 | 8,530.0 | 999,100 |
| 2021/04/27 | 8,670.0 | 8,720.0 | 8,580.0 | 8,590.0 | 8,590.0 | 666,000 |
| 2021/04/26 | 8,690.0 | 8,760.0 | 8,620.0 | 8,700.0 | 8,700.0 | 470,500 |
| 2021/04/23 | 8,620.0 | 8,670.0 | 8,510.0 | 8,670.0 | 8,670.0 | 435,400 |
| 2021/04/22 | 8,490.0 | 8,740.0 | 8,490.0 | 8,720.0 | 8,720.0 | 468,700 |
| 2021/04/21 | 8,560.0 | 8,570.0 | 8,410.0 | 8,430.0 | 8,430.0 | 643,400 |
おすすめ条件でスクリーニングされた銘柄を見る
オムロンの取引履歴を振り返りませんか？
オムロンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
