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) |
|---|---|---|---|---|---|---|
| 2018/05/08 | 5,990.0 | 6,030.0 | 5,970.0 | 6,020.0 | 6,020.0 | 512,200 |
| 2018/05/07 | 5,960.0 | 5,970.0 | 5,880.0 | 5,940.0 | 5,940.0 | 751,300 |
| 2018/05/02 | 5,950.0 | 5,990.0 | 5,920.0 | 5,940.0 | 5,940.0 | 609,600 |
| 2018/05/01 | 5,960.0 | 6,000.0 | 5,880.0 | 5,900.0 | 5,900.0 | 568,700 |
| 2018/04/27 | 6,060.0 | 6,060.0 | 5,820.0 | 5,940.0 | 5,940.0 | 1,340,600 |
| 2018/04/26 | 5,910.0 | 6,020.0 | 5,890.0 | 5,980.0 | 5,980.0 | 916,600 |
| 2018/04/25 | 5,930.0 | 5,970.0 | 5,830.0 | 5,870.0 | 5,870.0 | 1,027,100 |
| 2018/04/24 | 5,960.0 | 6,040.0 | 5,930.0 | 6,020.0 | 6,020.0 | 1,212,400 |
| 2018/04/23 | 6,020.0 | 6,020.0 | 5,940.0 | 5,970.0 | 5,970.0 | 956,100 |
| 2018/04/20 | 6,010.0 | 6,100.0 | 5,910.0 | 6,080.0 | 6,080.0 | 745,500 |
| 2018/04/19 | 6,170.0 | 6,230.0 | 6,120.0 | 6,130.0 | 6,130.0 | 548,800 |
| 2018/04/18 | 6,070.0 | 6,180.0 | 6,050.0 | 6,150.0 | 6,150.0 | 698,700 |
| 2018/04/17 | 6,010.0 | 6,060.0 | 5,990.0 | 6,050.0 | 6,050.0 | 533,000 |
| 2018/04/16 | 6,060.0 | 6,070.0 | 6,000.0 | 6,050.0 | 6,050.0 | 477,600 |
| 2018/04/13 | 6,040.0 | 6,100.0 | 6,030.0 | 6,060.0 | 6,060.0 | 486,300 |
| 2018/04/12 | 6,050.0 | 6,080.0 | 5,990.0 | 6,010.0 | 6,010.0 | 573,700 |
| 2018/04/11 | 6,050.0 | 6,100.0 | 6,020.0 | 6,040.0 | 6,040.0 | 522,100 |
| 2018/04/10 | 5,830.0 | 5,990.0 | 5,800.0 | 5,960.0 | 5,960.0 | 933,900 |
| 2018/04/09 | 5,890.0 | 5,900.0 | 5,770.0 | 5,830.0 | 5,830.0 | 1,030,400 |
| 2018/04/06 | 5,960.0 | 6,040.0 | 5,950.0 | 5,970.0 | 5,970.0 | 733,600 |
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。
