4,979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) |
|---|---|---|---|---|---|---|
| 2020/02/27 | 6,260.0 | 6,260.0 | 6,060.0 | 6,120.0 | 6,120.0 | 1,282,100 |
| 2020/02/26 | 6,230.0 | 6,270.0 | 6,140.0 | 6,260.0 | 6,260.0 | 1,304,800 |
| 2020/02/25 | 6,260.0 | 6,380.0 | 6,260.0 | 6,320.0 | 6,320.0 | 1,606,000 |
| 2020/02/21 | 6,690.0 | 6,740.0 | 6,660.0 | 6,660.0 | 6,660.0 | 557,600 |
| 2020/02/20 | 6,760.0 | 6,850.0 | 6,680.0 | 6,720.0 | 6,720.0 | 798,900 |
| 2020/02/19 | 6,630.0 | 6,670.0 | 6,530.0 | 6,620.0 | 6,620.0 | 771,300 |
| 2020/02/18 | 6,730.0 | 6,740.0 | 6,570.0 | 6,590.0 | 6,590.0 | 811,500 |
| 2020/02/17 | 6,650.0 | 6,760.0 | 6,630.0 | 6,730.0 | 6,730.0 | 665,800 |
| 2020/02/14 | 6,700.0 | 6,740.0 | 6,670.0 | 6,730.0 | 6,730.0 | 715,900 |
| 2020/02/13 | 6,850.0 | 6,850.0 | 6,710.0 | 6,730.0 | 6,730.0 | 885,600 |
| 2020/02/12 | 6,670.0 | 6,820.0 | 6,660.0 | 6,820.0 | 6,820.0 | 910,300 |
| 2020/02/10 | 6,720.0 | 6,750.0 | 6,630.0 | 6,650.0 | 6,650.0 | 946,900 |
| 2020/02/07 | 6,820.0 | 6,860.0 | 6,790.0 | 6,840.0 | 6,840.0 | 966,300 |
| 2020/02/06 | 6,720.0 | 6,870.0 | 6,700.0 | 6,810.0 | 6,810.0 | 1,556,300 |
| 2020/02/05 | 6,780.0 | 6,820.0 | 6,620.0 | 6,650.0 | 6,650.0 | 1,181,500 |
| 2020/02/04 | 6,440.0 | 6,660.0 | 6,440.0 | 6,640.0 | 6,640.0 | 1,304,600 |
| 2020/02/03 | 6,310.0 | 6,490.0 | 6,270.0 | 6,470.0 | 6,470.0 | 1,196,200 |
| 2020/01/31 | 6,320.0 | 6,520.0 | 6,310.0 | 6,410.0 | 6,410.0 | 1,212,100 |
| 2020/01/30 | 6,510.0 | 6,540.0 | 6,240.0 | 6,290.0 | 6,290.0 | 2,018,300 |
| 2020/01/29 | 6,250.0 | 6,260.0 | 6,180.0 | 6,210.0 | 6,210.0 | 823,000 |
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。
