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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 7,800.0 | 7,910.0 | 7,780.0 | 7,850.0 | 7,850.0 | 683,600 |
| 2020/08/24 | 7,660.0 | 7,720.0 | 7,630.0 | 7,700.0 | 7,700.0 | 372,900 |
| 2020/08/21 | 7,780.0 | 7,820.0 | 7,610.0 | 7,630.0 | 7,630.0 | 643,000 |
| 2020/08/20 | 7,810.0 | 7,840.0 | 7,680.0 | 7,710.0 | 7,710.0 | 429,300 |
| 2020/08/19 | 7,810.0 | 7,880.0 | 7,770.0 | 7,820.0 | 7,820.0 | 369,000 |
| 2020/08/18 | 7,910.0 | 7,910.0 | 7,810.0 | 7,850.0 | 7,850.0 | 381,200 |
| 2020/08/17 | 7,830.0 | 7,910.0 | 7,830.0 | 7,830.0 | 7,830.0 | 489,700 |
| 2020/08/14 | 8,020.0 | 8,050.0 | 7,950.0 | 7,980.0 | 7,980.0 | 545,200 |
| 2020/08/13 | 7,930.0 | 8,000.0 | 7,890.0 | 7,970.0 | 7,970.0 | 787,700 |
| 2020/08/12 | 7,770.0 | 7,810.0 | 7,720.0 | 7,810.0 | 7,810.0 | 918,500 |
| 2020/08/11 | 7,550.0 | 7,720.0 | 7,530.0 | 7,710.0 | 7,710.0 | 734,300 |
| 2020/08/07 | 7,510.0 | 7,520.0 | 7,390.0 | 7,400.0 | 7,400.0 | 619,400 |
| 2020/08/06 | 7,570.0 | 7,610.0 | 7,520.0 | 7,540.0 | 7,540.0 | 411,400 |
| 2020/08/05 | 7,550.0 | 7,630.0 | 7,530.0 | 7,600.0 | 7,600.0 | 469,000 |
| 2020/08/04 | 7,710.0 | 7,740.0 | 7,560.0 | 7,560.0 | 7,560.0 | 753,500 |
| 2020/08/03 | 7,640.0 | 7,750.0 | 7,600.0 | 7,710.0 | 7,710.0 | 759,200 |
| 2020/07/31 | 7,660.0 | 7,670.0 | 7,500.0 | 7,530.0 | 7,530.0 | 709,300 |
| 2020/07/30 | 7,620.0 | 7,740.0 | 7,600.0 | 7,650.0 | 7,650.0 | 729,600 |
| 2020/07/29 | 7,630.0 | 7,690.0 | 7,420.0 | 7,600.0 | 7,600.0 | 1,501,200 |
| 2020/07/28 | 7,510.0 | 7,630.0 | 7,430.0 | 7,430.0 | 7,430.0 | 737,500 |
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。
