4,971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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 6,150.0 | 6,220.0 | 6,130.0 | 6,170.0 | 6,170.0 | 813,500 |
| 2018/03/07 | 6,110.0 | 6,170.0 | 6,050.0 | 6,050.0 | 6,050.0 | 715,200 |
| 2018/03/06 | 6,180.0 | 6,280.0 | 6,160.0 | 6,180.0 | 6,180.0 | 691,300 |
| 2018/03/05 | 6,090.0 | 6,120.0 | 6,040.0 | 6,080.0 | 6,080.0 | 848,800 |
| 2018/03/02 | 6,050.0 | 6,170.0 | 6,040.0 | 6,130.0 | 6,130.0 | 706,600 |
| 2018/03/01 | 6,300.0 | 6,300.0 | 6,170.0 | 6,220.0 | 6,220.0 | 914,000 |
| 2018/02/28 | 6,440.0 | 6,470.0 | 6,350.0 | 6,360.0 | 6,360.0 | 848,000 |
| 2018/02/27 | 6,380.0 | 6,480.0 | 6,340.0 | 6,450.0 | 6,450.0 | 712,300 |
| 2018/02/26 | 6,450.0 | 6,460.0 | 6,260.0 | 6,290.0 | 6,290.0 | 767,800 |
| 2018/02/23 | 6,300.0 | 6,360.0 | 6,260.0 | 6,350.0 | 6,350.0 | 833,100 |
| 2018/02/22 | 6,250.0 | 6,350.0 | 6,250.0 | 6,310.0 | 6,310.0 | 1,277,400 |
| 2018/02/21 | 6,210.0 | 6,310.0 | 6,190.0 | 6,270.0 | 6,270.0 | 1,328,000 |
| 2018/02/20 | 6,240.0 | 6,250.0 | 6,070.0 | 6,130.0 | 6,130.0 | 939,600 |
| 2018/02/19 | 6,200.0 | 6,290.0 | 6,140.0 | 6,290.0 | 6,290.0 | 776,500 |
| 2018/02/16 | 6,160.0 | 6,250.0 | 6,100.0 | 6,130.0 | 6,130.0 | 1,010,900 |
| 2018/02/15 | 5,970.0 | 6,130.0 | 5,960.0 | 6,060.0 | 6,060.0 | 1,062,200 |
| 2018/02/14 | 6,050.0 | 6,100.0 | 5,840.0 | 5,880.0 | 5,880.0 | 1,928,600 |
| 2018/02/13 | 6,300.0 | 6,310.0 | 6,060.0 | 6,080.0 | 6,080.0 | 1,621,700 |
| 2018/02/09 | 6,070.0 | 6,180.0 | 6,060.0 | 6,180.0 | 6,180.0 | 1,596,000 |
| 2018/02/08 | 6,490.0 | 6,520.0 | 6,290.0 | 6,370.0 | 6,370.0 | 1,819,400 |
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。
