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) |
|---|---|---|---|---|---|---|
| 2021/02/22 | 9,550.0 | 9,590.0 | 9,350.0 | 9,420.0 | 9,420.0 | 414,700 |
| 2021/02/19 | 9,310.0 | 9,470.0 | 9,300.0 | 9,450.0 | 9,450.0 | 380,300 |
| 2021/02/18 | 9,570.0 | 9,600.0 | 9,400.0 | 9,410.0 | 9,410.0 | 540,300 |
| 2021/02/17 | 9,760.0 | 9,800.0 | 9,490.0 | 9,590.0 | 9,590.0 | 591,300 |
| 2021/02/16 | 9,660.0 | 9,860.0 | 9,660.0 | 9,750.0 | 9,750.0 | 666,400 |
| 2021/02/15 | 9,600.0 | 9,760.0 | 9,600.0 | 9,750.0 | 9,750.0 | 427,500 |
| 2021/02/12 | 9,890.0 | 9,890.0 | 9,610.0 | 9,650.0 | 9,650.0 | 856,600 |
| 2021/02/10 | 9,900.0 | 9,930.0 | 9,720.0 | 9,790.0 | 9,790.0 | 706,500 |
| 2021/02/09 | 9,780.0 | 10,000.0 | 9,740.0 | 10,000.0 | 10,000.0 | 941,200 |
| 2021/02/08 | 9,540.0 | 9,780.0 | 9,490.0 | 9,700.0 | 9,700.0 | 594,000 |
| 2021/02/05 | 9,560.0 | 9,580.0 | 9,430.0 | 9,560.0 | 9,560.0 | 473,100 |
| 2021/02/04 | 9,540.0 | 9,540.0 | 9,390.0 | 9,410.0 | 9,410.0 | 498,900 |
| 2021/02/03 | 9,570.0 | 9,620.0 | 9,460.0 | 9,610.0 | 9,610.0 | 631,700 |
| 2021/02/02 | 9,510.0 | 9,550.0 | 9,390.0 | 9,470.0 | 9,470.0 | 692,400 |
| 2021/02/01 | 9,240.0 | 9,520.0 | 9,190.0 | 9,520.0 | 9,520.0 | 557,500 |
| 2021/01/29 | 9,730.0 | 9,810.0 | 9,220.0 | 9,240.0 | 9,240.0 | 973,000 |
| 2021/01/28 | 9,500.0 | 9,890.0 | 9,320.0 | 9,610.0 | 9,610.0 | 2,417,900 |
| 2021/01/27 | 9,470.0 | 9,650.0 | 9,370.0 | 9,600.0 | 9,600.0 | 922,500 |
| 2021/01/26 | 9,300.0 | 9,440.0 | 9,290.0 | 9,380.0 | 9,380.0 | 701,300 |
| 2021/01/25 | 9,520.0 | 9,550.0 | 9,370.0 | 9,410.0 | 9,410.0 | 665,700 |
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。
