4,972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) |
|---|---|---|---|---|---|---|
| 2018/06/05 | 5,830.0 | 5,860.0 | 5,780.0 | 5,790.0 | 5,790.0 | 393,000 |
| 2018/06/04 | 5,820.0 | 5,860.0 | 5,790.0 | 5,810.0 | 5,810.0 | 476,300 |
| 2018/06/01 | 5,710.0 | 5,760.0 | 5,690.0 | 5,720.0 | 5,720.0 | 602,900 |
| 2018/05/31 | 5,690.0 | 5,760.0 | 5,640.0 | 5,730.0 | 5,730.0 | 910,100 |
| 2018/05/30 | 5,770.0 | 5,770.0 | 5,660.0 | 5,700.0 | 5,700.0 | 899,800 |
| 2018/05/29 | 5,860.0 | 5,900.0 | 5,820.0 | 5,870.0 | 5,870.0 | 548,600 |
| 2018/05/28 | 5,930.0 | 5,970.0 | 5,900.0 | 5,930.0 | 5,930.0 | 563,700 |
| 2018/05/25 | 5,950.0 | 5,990.0 | 5,920.0 | 5,940.0 | 5,940.0 | 582,600 |
| 2018/05/24 | 6,090.0 | 6,110.0 | 5,960.0 | 5,980.0 | 5,980.0 | 884,100 |
| 2018/05/23 | 6,160.0 | 6,250.0 | 6,110.0 | 6,150.0 | 6,150.0 | 792,800 |
| 2018/05/22 | 6,210.0 | 6,290.0 | 6,190.0 | 6,200.0 | 6,200.0 | 923,800 |
| 2018/05/21 | 6,080.0 | 6,220.0 | 6,070.0 | 6,180.0 | 6,180.0 | 893,500 |
| 2018/05/18 | 6,020.0 | 6,110.0 | 5,990.0 | 6,060.0 | 6,060.0 | 1,103,200 |
| 2018/05/17 | 6,020.0 | 6,060.0 | 5,990.0 | 6,020.0 | 6,020.0 | 655,600 |
| 2018/05/16 | 6,020.0 | 6,070.0 | 6,010.0 | 6,020.0 | 6,020.0 | 759,200 |
| 2018/05/15 | 6,080.0 | 6,150.0 | 6,030.0 | 6,030.0 | 6,030.0 | 913,400 |
| 2018/05/14 | 6,090.0 | 6,110.0 | 6,050.0 | 6,080.0 | 6,080.0 | 500,200 |
| 2018/05/11 | 6,020.0 | 6,100.0 | 5,990.0 | 6,090.0 | 6,090.0 | 659,000 |
| 2018/05/10 | 6,040.0 | 6,070.0 | 6,000.0 | 6,030.0 | 6,030.0 | 691,500 |
| 2018/05/09 | 6,040.0 | 6,120.0 | 6,010.0 | 6,020.0 | 6,020.0 | 1,028,500 |
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。
