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) |
|---|---|---|---|---|---|---|
| 2021/06/10 | 8,310.0 | 8,400.0 | 8,300.0 | 8,330.0 | 8,330.0 | 457,200 |
| 2021/06/09 | 8,380.0 | 8,400.0 | 8,310.0 | 8,370.0 | 8,370.0 | 367,800 |
| 2021/06/08 | 8,610.0 | 8,630.0 | 8,520.0 | 8,530.0 | 8,530.0 | 305,300 |
| 2021/06/07 | 8,710.0 | 8,730.0 | 8,560.0 | 8,570.0 | 8,570.0 | 404,900 |
| 2021/06/04 | 8,670.0 | 8,680.0 | 8,540.0 | 8,580.0 | 8,580.0 | 388,700 |
| 2021/06/03 | 8,680.0 | 8,740.0 | 8,640.0 | 8,700.0 | 8,700.0 | 366,100 |
| 2021/06/02 | 8,520.0 | 8,700.0 | 8,480.0 | 8,640.0 | 8,640.0 | 490,100 |
| 2021/06/01 | 8,760.0 | 8,780.0 | 8,560.0 | 8,650.0 | 8,650.0 | 286,400 |
| 2021/05/31 | 8,690.0 | 8,760.0 | 8,600.0 | 8,620.0 | 8,620.0 | 443,900 |
| 2021/05/28 | 8,680.0 | 8,760.0 | 8,630.0 | 8,740.0 | 8,740.0 | 686,800 |
| 2021/05/27 | 8,420.0 | 8,500.0 | 8,360.0 | 8,470.0 | 8,470.0 | 802,100 |
| 2021/05/26 | 8,300.0 | 8,490.0 | 8,280.0 | 8,440.0 | 8,440.0 | 457,000 |
| 2021/05/25 | 8,410.0 | 8,410.0 | 8,280.0 | 8,320.0 | 8,320.0 | 367,700 |
| 2021/05/24 | 8,310.0 | 8,480.0 | 8,270.0 | 8,300.0 | 8,300.0 | 304,400 |
| 2021/05/21 | 8,330.0 | 8,400.0 | 8,280.0 | 8,320.0 | 8,320.0 | 378,900 |
| 2021/05/20 | 8,160.0 | 8,290.0 | 8,130.0 | 8,240.0 | 8,240.0 | 345,000 |
| 2021/05/19 | 8,080.0 | 8,220.0 | 8,070.0 | 8,150.0 | 8,150.0 | 504,900 |
| 2021/05/18 | 8,210.0 | 8,350.0 | 8,200.0 | 8,310.0 | 8,310.0 | 633,000 |
| 2021/05/17 | 8,380.0 | 8,380.0 | 8,040.0 | 8,110.0 | 8,110.0 | 395,500 |
| 2021/05/14 | 8,030.0 | 8,320.0 | 8,020.0 | 8,280.0 | 8,280.0 | 1,049,400 |
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。
