4,491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) |
|---|---|---|---|---|---|---|
| 2021/10/07 | 10,000.0 | 10,240.0 | 9,990.0 | 10,040.0 | 10,040.0 | 515,900 |
| 2021/10/06 | 10,170.0 | 10,300.0 | 9,840.0 | 9,940.0 | 9,940.0 | 739,300 |
| 2021/10/05 | 10,100.0 | 10,200.0 | 9,930.0 | 10,080.0 | 10,080.0 | 885,300 |
| 2021/10/04 | 10,610.0 | 10,640.0 | 10,380.0 | 10,390.0 | 10,390.0 | 638,600 |
| 2021/10/01 | 10,990.0 | 11,110.0 | 10,570.0 | 10,630.0 | 10,630.0 | 872,700 |
| 2021/09/30 | 11,190.0 | 11,210.0 | 11,030.0 | 11,100.0 | 11,100.0 | 1,143,800 |
| 2021/09/29 | 11,100.0 | 11,240.0 | 11,050.0 | 11,190.0 | 11,190.0 | 858,600 |
| 2021/09/28 | 11,770.0 | 11,770.0 | 11,350.0 | 11,420.0 | 11,420.0 | 1,188,400 |
| 2021/09/27 | 11,390.0 | 11,470.0 | 11,260.0 | 11,260.0 | 11,260.0 | 531,000 |
| 2021/09/24 | 11,500.0 | 11,590.0 | 11,420.0 | 11,430.0 | 11,430.0 | 585,600 |
| 2021/09/22 | 11,500.0 | 11,500.0 | 11,320.0 | 11,330.0 | 11,330.0 | 443,700 |
| 2021/09/21 | 11,480.0 | 11,600.0 | 11,440.0 | 11,480.0 | 11,480.0 | 499,800 |
| 2021/09/17 | 11,640.0 | 11,770.0 | 11,620.0 | 11,690.0 | 11,690.0 | 922,900 |
| 2021/09/16 | 11,720.0 | 11,810.0 | 11,590.0 | 11,630.0 | 11,630.0 | 569,100 |
| 2021/09/15 | 11,620.0 | 11,770.0 | 11,590.0 | 11,720.0 | 11,720.0 | 464,000 |
| 2021/09/14 | 11,580.0 | 11,740.0 | 11,540.0 | 11,720.0 | 11,720.0 | 549,300 |
| 2021/09/13 | 11,280.0 | 11,530.0 | 11,260.0 | 11,530.0 | 11,530.0 | 422,200 |
| 2021/09/10 | 11,080.0 | 11,380.0 | 11,070.0 | 11,350.0 | 11,350.0 | 1,122,800 |
| 2021/09/09 | 11,180.0 | 11,330.0 | 11,180.0 | 11,330.0 | 11,330.0 | 730,000 |
| 2021/09/08 | 11,230.0 | 11,400.0 | 11,140.0 | 11,400.0 | 11,400.0 | 886,500 |
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。
