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) |
|---|---|---|---|---|---|---|
| 2017/10/26 | 6,280.0 | 6,350.0 | 6,260.0 | 6,300.0 | 6,300.0 | 1,222,700 |
| 2017/10/25 | 6,390.0 | 6,410.0 | 6,330.0 | 6,340.0 | 6,340.0 | 1,255,300 |
| 2017/10/24 | 6,320.0 | 6,380.0 | 6,280.0 | 6,380.0 | 6,380.0 | 1,190,100 |
| 2017/10/23 | 6,300.0 | 6,420.0 | 6,260.0 | 6,400.0 | 6,400.0 | 1,582,200 |
| 2017/10/20 | 6,150.0 | 6,210.0 | 6,130.0 | 6,210.0 | 6,210.0 | 995,900 |
| 2017/10/19 | 6,100.0 | 6,160.0 | 6,090.0 | 6,150.0 | 6,150.0 | 870,800 |
| 2017/10/18 | 6,150.0 | 6,150.0 | 6,080.0 | 6,100.0 | 6,100.0 | 914,900 |
| 2017/10/17 | 6,090.0 | 6,170.0 | 6,080.0 | 6,160.0 | 6,160.0 | 1,144,900 |
| 2017/10/16 | 6,000.0 | 6,110.0 | 5,990.0 | 6,070.0 | 6,070.0 | 1,172,600 |
| 2017/10/13 | 5,930.0 | 6,030.0 | 5,920.0 | 6,020.0 | 6,020.0 | 1,369,000 |
| 2017/10/12 | 5,850.0 | 5,930.0 | 5,840.0 | 5,920.0 | 5,920.0 | 1,024,800 |
| 2017/10/11 | 5,720.0 | 5,830.0 | 5,720.0 | 5,820.0 | 5,820.0 | 1,052,200 |
| 2017/10/10 | 5,700.0 | 5,750.0 | 5,670.0 | 5,690.0 | 5,690.0 | 1,124,300 |
| 2017/10/06 | 5,720.0 | 5,740.0 | 5,640.0 | 5,690.0 | 5,690.0 | 931,000 |
| 2017/10/05 | 5,820.0 | 5,830.0 | 5,750.0 | 5,760.0 | 5,760.0 | 746,900 |
| 2017/10/04 | 5,790.0 | 5,850.0 | 5,740.0 | 5,800.0 | 5,800.0 | 1,094,900 |
| 2017/10/03 | 5,730.0 | 5,790.0 | 5,710.0 | 5,780.0 | 5,780.0 | 1,200,000 |
| 2017/10/02 | 5,730.0 | 5,740.0 | 5,700.0 | 5,740.0 | 5,740.0 | 860,500 |
| 2017/09/29 | 5,860.0 | 5,880.0 | 5,700.0 | 5,730.0 | 5,730.0 | 1,017,700 |
| 2017/09/28 | 5,690.0 | 5,800.0 | 5,690.0 | 5,790.0 | 5,790.0 | 1,065,100 |
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。
