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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 7,200.0 | 7,230.0 | 7,130.0 | 7,160.0 | 7,160.0 | 679,200 |
| 2020/06/24 | 7,220.0 | 7,290.0 | 7,190.0 | 7,280.0 | 7,280.0 | 663,900 |
| 2020/06/23 | 7,120.0 | 7,200.0 | 7,040.0 | 7,170.0 | 7,170.0 | 607,500 |
| 2020/06/22 | 7,030.0 | 7,140.0 | 7,000.0 | 7,090.0 | 7,090.0 | 407,000 |
| 2020/06/19 | 7,140.0 | 7,180.0 | 7,050.0 | 7,130.0 | 7,130.0 | 1,195,200 |
| 2020/06/18 | 7,120.0 | 7,190.0 | 7,060.0 | 7,130.0 | 7,130.0 | 510,900 |
| 2020/06/17 | 7,270.0 | 7,270.0 | 7,140.0 | 7,170.0 | 7,170.0 | 785,300 |
| 2020/06/16 | 7,090.0 | 7,260.0 | 7,060.0 | 7,250.0 | 7,250.0 | 1,010,700 |
| 2020/06/15 | 7,140.0 | 7,200.0 | 6,920.0 | 6,920.0 | 6,920.0 | 906,200 |
| 2020/06/12 | 7,110.0 | 7,260.0 | 7,040.0 | 7,230.0 | 7,230.0 | 1,417,200 |
| 2020/06/11 | 7,340.0 | 7,390.0 | 7,240.0 | 7,250.0 | 7,250.0 | 1,020,500 |
| 2020/06/10 | 7,330.0 | 7,510.0 | 7,310.0 | 7,440.0 | 7,440.0 | 938,300 |
| 2020/06/09 | 7,420.0 | 7,430.0 | 7,330.0 | 7,400.0 | 7,400.0 | 877,200 |
| 2020/06/08 | 7,550.0 | 7,550.0 | 7,340.0 | 7,440.0 | 7,440.0 | 1,038,200 |
| 2020/06/05 | 7,410.0 | 7,500.0 | 7,380.0 | 7,450.0 | 7,450.0 | 727,900 |
| 2020/06/04 | 7,530.0 | 7,540.0 | 7,370.0 | 7,460.0 | 7,460.0 | 868,100 |
| 2020/06/03 | 7,500.0 | 7,520.0 | 7,330.0 | 7,400.0 | 7,400.0 | 829,100 |
| 2020/06/02 | 7,300.0 | 7,390.0 | 7,250.0 | 7,350.0 | 7,350.0 | 724,400 |
| 2020/06/01 | 7,140.0 | 7,230.0 | 7,080.0 | 7,200.0 | 7,200.0 | 694,000 |
| 2020/05/29 | 7,260.0 | 7,280.0 | 7,110.0 | 7,140.0 | 7,140.0 | 1,591,900 |
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。
