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) |
|---|---|---|---|---|---|---|
| 2020/01/28 | 6,160.0 | 6,210.0 | 6,110.0 | 6,210.0 | 6,210.0 | 774,600 |
| 2020/01/27 | 6,350.0 | 6,400.0 | 6,240.0 | 6,250.0 | 6,250.0 | 898,400 |
| 2020/01/24 | 6,560.0 | 6,560.0 | 6,450.0 | 6,500.0 | 6,500.0 | 605,500 |
| 2020/01/23 | 6,500.0 | 6,580.0 | 6,500.0 | 6,530.0 | 6,530.0 | 639,400 |
| 2020/01/22 | 6,480.0 | 6,590.0 | 6,470.0 | 6,580.0 | 6,580.0 | 963,700 |
| 2020/01/21 | 6,530.0 | 6,560.0 | 6,390.0 | 6,440.0 | 6,440.0 | 777,500 |
| 2020/01/20 | 6,450.0 | 6,530.0 | 6,450.0 | 6,530.0 | 6,530.0 | 424,400 |
| 2020/01/17 | 6,450.0 | 6,500.0 | 6,430.0 | 6,460.0 | 6,460.0 | 772,100 |
| 2020/01/16 | 6,450.0 | 6,470.0 | 6,350.0 | 6,390.0 | 6,390.0 | 570,400 |
| 2020/01/15 | 6,480.0 | 6,510.0 | 6,410.0 | 6,430.0 | 6,430.0 | 634,300 |
| 2020/01/14 | 6,470.0 | 6,580.0 | 6,470.0 | 6,540.0 | 6,540.0 | 773,500 |
| 2020/01/10 | 6,430.0 | 6,510.0 | 6,410.0 | 6,490.0 | 6,490.0 | 1,052,600 |
| 2020/01/09 | 6,350.0 | 6,420.0 | 6,340.0 | 6,400.0 | 6,400.0 | 801,300 |
| 2020/01/08 | 6,200.0 | 6,260.0 | 6,120.0 | 6,250.0 | 6,250.0 | 1,028,800 |
| 2020/01/07 | 6,280.0 | 6,390.0 | 6,260.0 | 6,360.0 | 6,360.0 | 851,100 |
| 2020/01/06 | 6,220.0 | 6,280.0 | 6,200.0 | 6,270.0 | 6,270.0 | 996,100 |
| 2019/12/30 | 6,480.0 | 6,480.0 | 6,390.0 | 6,420.0 | 6,420.0 | 544,200 |
| 2019/12/27 | 6,500.0 | 6,530.0 | 6,480.0 | 6,490.0 | 6,490.0 | 929,100 |
| 2019/12/26 | 6,430.0 | 6,510.0 | 6,420.0 | 6,500.0 | 6,500.0 | 467,500 |
| 2019/12/25 | 6,470.0 | 6,480.0 | 6,440.0 | 6,460.0 | 6,460.0 | 358,200 |
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。
