4,971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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 6,500.0 | 6,700.0 | 6,500.0 | 6,690.0 | 6,690.0 | 1,166,300 |
| 2017/11/07 | 6,400.0 | 6,520.0 | 6,360.0 | 6,500.0 | 6,500.0 | 1,023,500 |
| 2017/11/06 | 6,500.0 | 6,500.0 | 6,410.0 | 6,440.0 | 6,440.0 | 915,700 |
| 2017/11/02 | 6,400.0 | 6,490.0 | 6,310.0 | 6,480.0 | 6,480.0 | 1,136,700 |
| 2017/11/01 | 6,400.0 | 6,400.0 | 6,230.0 | 6,350.0 | 6,350.0 | 1,269,000 |
| 2017/10/31 | 6,260.0 | 6,360.0 | 6,260.0 | 6,320.0 | 6,320.0 | 842,300 |
| 2017/10/30 | 6,240.0 | 6,270.0 | 6,200.0 | 6,250.0 | 6,250.0 | 1,107,300 |
| 2017/10/27 | 6,250.0 | 6,250.0 | 6,190.0 | 6,250.0 | 6,250.0 | 988,900 |
| 2017/10/26 | 6,280.0 | 6,350.0 | 6,260.0 | 6,300.0 | 6,300.0 | 1,222,700 |
| 2017/10/25 | 6,390.0 | 6,410.0 | 6,330.0 | 6,340.0 | 6,340.0 | 1,255,300 |
| 2017/10/24 | 6,320.0 | 6,380.0 | 6,280.0 | 6,380.0 | 6,380.0 | 1,190,100 |
| 2017/10/23 | 6,300.0 | 6,420.0 | 6,260.0 | 6,400.0 | 6,400.0 | 1,582,200 |
| 2017/10/20 | 6,150.0 | 6,210.0 | 6,130.0 | 6,210.0 | 6,210.0 | 995,900 |
| 2017/10/19 | 6,100.0 | 6,160.0 | 6,090.0 | 6,150.0 | 6,150.0 | 870,800 |
| 2017/10/18 | 6,150.0 | 6,150.0 | 6,080.0 | 6,100.0 | 6,100.0 | 914,900 |
| 2017/10/17 | 6,090.0 | 6,170.0 | 6,080.0 | 6,160.0 | 6,160.0 | 1,144,900 |
| 2017/10/16 | 6,000.0 | 6,110.0 | 5,990.0 | 6,070.0 | 6,070.0 | 1,172,600 |
| 2017/10/13 | 5,930.0 | 6,030.0 | 5,920.0 | 6,020.0 | 6,020.0 | 1,369,000 |
| 2017/10/12 | 5,850.0 | 5,930.0 | 5,840.0 | 5,920.0 | 5,920.0 | 1,024,800 |
| 2017/10/11 | 5,720.0 | 5,830.0 | 5,720.0 | 5,820.0 | 5,820.0 | 1,052,200 |
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。
