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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 6,600.0 | 6,620.0 | 6,410.0 | 6,430.0 | 6,430.0 | 2,866,600 |
| 2018/02/06 | 6,110.0 | 6,270.0 | 5,980.0 | 6,210.0 | 6,210.0 | 2,329,300 |
| 2018/02/05 | 6,620.0 | 6,720.0 | 6,570.0 | 6,610.0 | 6,610.0 | 1,300,300 |
| 2018/02/02 | 6,800.0 | 6,920.0 | 6,750.0 | 6,820.0 | 6,820.0 | 1,311,900 |
| 2018/02/01 | 6,870.0 | 6,890.0 | 6,800.0 | 6,840.0 | 6,840.0 | 1,533,700 |
| 2018/01/31 | 6,630.0 | 6,930.0 | 6,610.0 | 6,810.0 | 6,810.0 | 3,040,600 |
| 2018/01/30 | 7,340.0 | 7,390.0 | 7,190.0 | 7,230.0 | 7,230.0 | 992,200 |
| 2018/01/29 | 7,270.0 | 7,360.0 | 7,190.0 | 7,290.0 | 7,290.0 | 866,700 |
| 2018/01/26 | 7,290.0 | 7,350.0 | 7,160.0 | 7,230.0 | 7,230.0 | 1,516,400 |
| 2018/01/25 | 7,230.0 | 7,400.0 | 7,100.0 | 7,250.0 | 7,250.0 | 1,731,000 |
| 2018/01/24 | 7,590.0 | 7,600.0 | 7,410.0 | 7,440.0 | 7,440.0 | 784,100 |
| 2018/01/23 | 7,650.0 | 7,650.0 | 7,570.0 | 7,620.0 | 7,620.0 | 422,800 |
| 2018/01/22 | 7,570.0 | 7,600.0 | 7,500.0 | 7,600.0 | 7,600.0 | 679,100 |
| 2018/01/19 | 7,500.0 | 7,510.0 | 7,410.0 | 7,500.0 | 7,500.0 | 645,500 |
| 2018/01/18 | 7,660.0 | 7,670.0 | 7,450.0 | 7,460.0 | 7,460.0 | 988,400 |
| 2018/01/17 | 7,420.0 | 7,570.0 | 7,360.0 | 7,540.0 | 7,540.0 | 844,200 |
| 2018/01/16 | 7,250.0 | 7,490.0 | 7,250.0 | 7,480.0 | 7,480.0 | 833,200 |
| 2018/01/15 | 7,270.0 | 7,310.0 | 7,220.0 | 7,250.0 | 7,250.0 | 484,400 |
| 2018/01/12 | 7,220.0 | 7,280.0 | 7,160.0 | 7,230.0 | 7,230.0 | 596,200 |
| 2018/01/11 | 7,150.0 | 7,240.0 | 7,140.0 | 7,220.0 | 7,220.0 | 473,400 |
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。
