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) |
|---|---|---|---|---|---|---|
| 2021/07/08 | 9,070.0 | 9,100.0 | 9,000.0 | 9,030.0 | 9,030.0 | 522,800 |
| 2021/07/07 | 9,010.0 | 9,160.0 | 8,990.0 | 9,100.0 | 9,100.0 | 595,000 |
| 2021/07/06 | 9,100.0 | 9,130.0 | 9,000.0 | 9,110.0 | 9,110.0 | 416,100 |
| 2021/07/05 | 8,950.0 | 9,050.0 | 8,880.0 | 9,020.0 | 9,020.0 | 356,500 |
| 2021/07/02 | 8,870.0 | 8,990.0 | 8,850.0 | 8,910.0 | 8,910.0 | 476,500 |
| 2021/07/01 | 8,900.0 | 8,970.0 | 8,790.0 | 8,850.0 | 8,850.0 | 585,500 |
| 2021/06/30 | 8,800.0 | 8,890.0 | 8,770.0 | 8,810.0 | 8,810.0 | 811,800 |
| 2021/06/29 | 8,750.0 | 8,810.0 | 8,670.0 | 8,810.0 | 8,810.0 | 606,900 |
| 2021/06/28 | 8,760.0 | 8,770.0 | 8,630.0 | 8,730.0 | 8,730.0 | 570,400 |
| 2021/06/25 | 8,750.0 | 8,800.0 | 8,680.0 | 8,760.0 | 8,760.0 | 571,300 |
| 2021/06/24 | 8,590.0 | 8,600.0 | 8,490.0 | 8,530.0 | 8,530.0 | 262,400 |
| 2021/06/23 | 8,670.0 | 8,730.0 | 8,580.0 | 8,600.0 | 8,600.0 | 546,000 |
| 2021/06/22 | 8,720.0 | 8,740.0 | 8,540.0 | 8,660.0 | 8,660.0 | 665,700 |
| 2021/06/21 | 8,520.0 | 8,580.0 | 8,370.0 | 8,470.0 | 8,470.0 | 899,300 |
| 2021/06/18 | 8,650.0 | 8,660.0 | 8,510.0 | 8,590.0 | 8,590.0 | 868,600 |
| 2021/06/17 | 8,550.0 | 8,590.0 | 8,500.0 | 8,570.0 | 8,570.0 | 423,400 |
| 2021/06/16 | 8,470.0 | 8,600.0 | 8,410.0 | 8,570.0 | 8,570.0 | 313,000 |
| 2021/06/15 | 8,460.0 | 8,630.0 | 8,460.0 | 8,550.0 | 8,550.0 | 578,700 |
| 2021/06/14 | 8,430.0 | 8,480.0 | 8,400.0 | 8,460.0 | 8,460.0 | 285,600 |
| 2021/06/11 | 8,340.0 | 8,440.0 | 8,310.0 | 8,370.0 | 8,370.0 | 744,600 |
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。
