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) |
|---|---|---|---|---|---|---|
| 2021/08/10 | 9,710.0 | 9,770.0 | 9,630.0 | 9,720.0 | 9,720.0 | 375,500 |
| 2021/08/06 | 9,640.0 | 9,730.0 | 9,630.0 | 9,680.0 | 9,680.0 | 327,900 |
| 2021/08/05 | 9,550.0 | 9,670.0 | 9,540.0 | 9,670.0 | 9,670.0 | 294,600 |
| 2021/08/04 | 9,510.0 | 9,600.0 | 9,480.0 | 9,590.0 | 9,590.0 | 389,000 |
| 2021/08/03 | 9,380.0 | 9,560.0 | 9,350.0 | 9,560.0 | 9,560.0 | 524,700 |
| 2021/08/02 | 9,400.0 | 9,490.0 | 9,270.0 | 9,450.0 | 9,450.0 | 611,400 |
| 2021/07/30 | 9,310.0 | 9,470.0 | 9,150.0 | 9,320.0 | 9,320.0 | 1,396,800 |
| 2021/07/29 | 9,050.0 | 9,120.0 | 8,990.0 | 9,110.0 | 9,110.0 | 612,600 |
| 2021/07/28 | 9,140.0 | 9,180.0 | 8,960.0 | 9,000.0 | 9,000.0 | 544,600 |
| 2021/07/27 | 9,270.0 | 9,330.0 | 9,190.0 | 9,230.0 | 9,230.0 | 451,100 |
| 2021/07/26 | 9,320.0 | 9,350.0 | 9,210.0 | 9,270.0 | 9,270.0 | 721,900 |
| 2021/07/21 | 8,940.0 | 9,060.0 | 8,890.0 | 8,970.0 | 8,970.0 | 608,800 |
| 2021/07/20 | 8,930.0 | 8,940.0 | 8,820.0 | 8,850.0 | 8,850.0 | 581,400 |
| 2021/07/19 | 9,070.0 | 9,090.0 | 8,940.0 | 8,970.0 | 8,970.0 | 395,000 |
| 2021/07/16 | 9,060.0 | 9,210.0 | 9,060.0 | 9,130.0 | 9,130.0 | 497,000 |
| 2021/07/15 | 9,350.0 | 9,380.0 | 9,180.0 | 9,210.0 | 9,210.0 | 404,700 |
| 2021/07/14 | 9,430.0 | 9,430.0 | 9,330.0 | 9,360.0 | 9,360.0 | 523,300 |
| 2021/07/13 | 9,410.0 | 9,540.0 | 9,410.0 | 9,490.0 | 9,490.0 | 554,900 |
| 2021/07/12 | 9,270.0 | 9,370.0 | 9,180.0 | 9,370.0 | 9,370.0 | 622,800 |
| 2021/07/09 | 9,020.0 | 9,020.0 | 8,800.0 | 8,970.0 | 8,970.0 | 1,027,200 |
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。
