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) |
|---|---|---|---|---|---|---|
| 2021/01/22 | 9,510.0 | 9,610.0 | 9,490.0 | 9,560.0 | 9,560.0 | 406,400 |
| 2021/01/21 | 9,710.0 | 9,710.0 | 9,540.0 | 9,610.0 | 9,610.0 | 568,500 |
| 2021/01/20 | 9,870.0 | 9,880.0 | 9,600.0 | 9,630.0 | 9,630.0 | 579,400 |
| 2021/01/19 | 9,740.0 | 9,870.0 | 9,730.0 | 9,780.0 | 9,780.0 | 508,900 |
| 2021/01/18 | 9,620.0 | 9,700.0 | 9,550.0 | 9,670.0 | 9,670.0 | 341,800 |
| 2021/01/15 | 9,970.0 | 10,000.0 | 9,670.0 | 9,700.0 | 9,700.0 | 574,000 |
| 2021/01/14 | 9,790.0 | 10,040.0 | 9,790.0 | 9,910.0 | 9,910.0 | 994,700 |
| 2021/01/13 | 9,530.0 | 9,790.0 | 9,510.0 | 9,760.0 | 9,760.0 | 639,100 |
| 2021/01/12 | 9,500.0 | 9,580.0 | 9,340.0 | 9,550.0 | 9,550.0 | 806,900 |
| 2021/01/08 | 9,340.0 | 9,540.0 | 9,270.0 | 9,540.0 | 9,540.0 | 939,500 |
| 2021/01/07 | 9,160.0 | 9,270.0 | 9,110.0 | 9,210.0 | 9,210.0 | 867,100 |
| 2021/01/06 | 8,950.0 | 9,050.0 | 8,910.0 | 8,970.0 | 8,970.0 | 520,600 |
| 2021/01/05 | 8,990.0 | 9,120.0 | 8,960.0 | 9,090.0 | 9,090.0 | 618,500 |
| 2021/01/04 | 9,150.0 | 9,160.0 | 8,960.0 | 9,040.0 | 9,040.0 | 462,400 |
| 2020/12/30 | 9,300.0 | 9,300.0 | 9,150.0 | 9,200.0 | 9,200.0 | 538,400 |
| 2020/12/29 | 9,150.0 | 9,320.0 | 9,140.0 | 9,290.0 | 9,290.0 | 647,500 |
| 2020/12/28 | 9,090.0 | 9,180.0 | 9,040.0 | 9,150.0 | 9,150.0 | 422,800 |
| 2020/12/25 | 9,100.0 | 9,100.0 | 9,010.0 | 9,090.0 | 9,090.0 | 255,100 |
| 2020/12/24 | 9,100.0 | 9,150.0 | 9,000.0 | 9,060.0 | 9,060.0 | 343,800 |
| 2020/12/23 | 8,910.0 | 9,030.0 | 8,840.0 | 9,020.0 | 9,020.0 | 389,000 |
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。
