4,514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) |
|---|---|---|---|---|---|---|
| 2017/12/25 | 6,780.0 | 6,920.0 | 6,730.0 | 6,850.0 | 6,850.0 | 1,240,000 |
| 2017/12/22 | 6,680.0 | 6,790.0 | 6,620.0 | 6,770.0 | 6,770.0 | 2,287,300 |
| 2017/12/21 | 6,690.0 | 6,700.0 | 6,620.0 | 6,680.0 | 6,680.0 | 1,182,000 |
| 2017/12/20 | 6,640.0 | 6,700.0 | 6,630.0 | 6,690.0 | 6,690.0 | 1,264,400 |
| 2017/12/19 | 6,700.0 | 6,760.0 | 6,610.0 | 6,640.0 | 6,640.0 | 2,369,000 |
| 2017/12/18 | 6,620.0 | 6,720.0 | 6,600.0 | 6,710.0 | 6,710.0 | 870,300 |
| 2017/12/15 | 6,620.0 | 6,640.0 | 6,520.0 | 6,550.0 | 6,550.0 | 1,144,600 |
| 2017/12/14 | 6,560.0 | 6,700.0 | 6,550.0 | 6,670.0 | 6,670.0 | 1,076,000 |
| 2017/12/13 | 6,650.0 | 6,660.0 | 6,530.0 | 6,550.0 | 6,550.0 | 1,440,200 |
| 2017/12/12 | 6,620.0 | 6,720.0 | 6,610.0 | 6,650.0 | 6,650.0 | 1,931,400 |
| 2017/12/11 | 6,570.0 | 6,610.0 | 6,490.0 | 6,540.0 | 6,540.0 | 2,313,500 |
| 2017/12/08 | 6,630.0 | 6,690.0 | 6,540.0 | 6,580.0 | 6,580.0 | 1,802,100 |
| 2017/12/07 | 6,470.0 | 6,640.0 | 6,420.0 | 6,600.0 | 6,600.0 | 1,166,600 |
| 2017/12/06 | 6,560.0 | 6,580.0 | 6,420.0 | 6,430.0 | 6,430.0 | 1,344,800 |
| 2017/12/05 | 6,680.0 | 6,730.0 | 6,620.0 | 6,640.0 | 6,640.0 | 956,700 |
| 2017/12/04 | 6,910.0 | 6,920.0 | 6,730.0 | 6,760.0 | 6,760.0 | 1,054,300 |
| 2017/12/01 | 6,770.0 | 6,870.0 | 6,720.0 | 6,850.0 | 6,850.0 | 1,725,800 |
| 2017/11/30 | 6,750.0 | 6,780.0 | 6,610.0 | 6,630.0 | 6,630.0 | 1,846,700 |
| 2017/11/29 | 6,900.0 | 7,020.0 | 6,820.0 | 6,880.0 | 6,880.0 | 1,451,300 |
| 2017/11/28 | 7,060.0 | 7,080.0 | 6,950.0 | 6,980.0 | 6,980.0 | 915,900 |
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。
