4,768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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 7,140.0 | 7,320.0 | 7,140.0 | 7,320.0 | 7,320.0 | 1,220,600 |
| 2020/05/27 | 6,930.0 | 7,130.0 | 6,920.0 | 7,090.0 | 7,090.0 | 1,227,400 |
| 2020/05/26 | 6,910.0 | 6,910.0 | 6,830.0 | 6,850.0 | 6,850.0 | 861,200 |
| 2020/05/25 | 6,910.0 | 6,910.0 | 6,830.0 | 6,870.0 | 6,870.0 | 482,000 |
| 2020/05/22 | 6,930.0 | 6,940.0 | 6,790.0 | 6,810.0 | 6,810.0 | 684,100 |
| 2020/05/21 | 7,010.0 | 7,070.0 | 6,920.0 | 6,930.0 | 6,930.0 | 663,900 |
| 2020/05/20 | 6,830.0 | 6,970.0 | 6,810.0 | 6,940.0 | 6,940.0 | 880,600 |
| 2020/05/19 | 6,940.0 | 6,990.0 | 6,790.0 | 6,820.0 | 6,820.0 | 1,143,500 |
| 2020/05/18 | 6,670.0 | 6,760.0 | 6,620.0 | 6,730.0 | 6,730.0 | 793,700 |
| 2020/05/15 | 6,710.0 | 6,760.0 | 6,580.0 | 6,670.0 | 6,670.0 | 998,600 |
| 2020/05/14 | 6,750.0 | 6,800.0 | 6,650.0 | 6,650.0 | 6,650.0 | 751,700 |
| 2020/05/13 | 6,680.0 | 6,860.0 | 6,680.0 | 6,810.0 | 6,810.0 | 938,800 |
| 2020/05/12 | 6,780.0 | 6,870.0 | 6,760.0 | 6,780.0 | 6,780.0 | 857,400 |
| 2020/05/11 | 6,700.0 | 6,830.0 | 6,660.0 | 6,720.0 | 6,720.0 | 1,041,800 |
| 2020/05/08 | 6,690.0 | 6,710.0 | 6,590.0 | 6,700.0 | 6,700.0 | 1,480,300 |
| 2020/05/07 | 6,240.0 | 6,540.0 | 6,230.0 | 6,530.0 | 6,530.0 | 1,373,400 |
| 2020/05/01 | 6,280.0 | 6,360.0 | 6,240.0 | 6,270.0 | 6,270.0 | 1,133,400 |
| 2020/04/30 | 6,500.0 | 6,550.0 | 6,330.0 | 6,360.0 | 6,360.0 | 1,203,800 |
| 2020/04/28 | 6,310.0 | 6,420.0 | 6,270.0 | 6,300.0 | 6,300.0 | 1,123,800 |
| 2020/04/27 | 6,200.0 | 6,450.0 | 6,190.0 | 6,390.0 | 6,390.0 | 1,930,700 |
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。
