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) |
|---|---|---|---|---|---|---|
| 2020/04/15 | 5,870.0 | 5,950.0 | 5,830.0 | 5,900.0 | 5,900.0 | 1,024,800 |
| 2020/04/14 | 5,820.0 | 6,020.0 | 5,820.0 | 5,950.0 | 5,950.0 | 975,600 |
| 2020/04/13 | 5,820.0 | 5,880.0 | 5,770.0 | 5,790.0 | 5,790.0 | 759,400 |
| 2020/04/10 | 5,920.0 | 5,920.0 | 5,730.0 | 5,880.0 | 5,880.0 | 1,055,500 |
| 2020/04/09 | 5,840.0 | 5,880.0 | 5,750.0 | 5,820.0 | 5,820.0 | 847,700 |
| 2020/04/08 | 5,770.0 | 5,910.0 | 5,710.0 | 5,840.0 | 5,840.0 | 1,232,300 |
| 2020/04/07 | 5,700.0 | 5,820.0 | 5,560.0 | 5,690.0 | 5,690.0 | 1,096,200 |
| 2020/04/06 | 5,370.0 | 5,670.0 | 5,370.0 | 5,600.0 | 5,600.0 | 1,142,600 |
| 2020/04/03 | 5,380.0 | 5,470.0 | 5,330.0 | 5,390.0 | 5,390.0 | 987,900 |
| 2020/04/02 | 5,370.0 | 5,520.0 | 5,360.0 | 5,360.0 | 5,360.0 | 1,430,900 |
| 2020/04/01 | 5,530.0 | 5,670.0 | 5,370.0 | 5,440.0 | 5,440.0 | 1,342,900 |
| 2020/03/31 | 5,730.0 | 5,870.0 | 5,610.0 | 5,630.0 | 5,630.0 | 1,801,400 |
| 2020/03/30 | 5,510.0 | 5,730.0 | 5,510.0 | 5,720.0 | 5,720.0 | 1,582,500 |
| 2020/03/27 | 5,840.0 | 5,870.0 | 5,550.0 | 5,710.0 | 5,710.0 | 2,090,200 |
| 2020/03/26 | 5,690.0 | 5,870.0 | 5,570.0 | 5,640.0 | 5,640.0 | 1,628,000 |
| 2020/03/25 | 5,840.0 | 5,960.0 | 5,670.0 | 5,890.0 | 5,890.0 | 2,158,800 |
| 2020/03/24 | 5,220.0 | 5,420.0 | 5,110.0 | 5,400.0 | 5,400.0 | 2,081,000 |
| 2020/03/23 | 4,950.0 | 5,050.0 | 4,840.0 | 4,955.0 | 4,955.0 | 2,594,400 |
| 2020/03/19 | 4,940.0 | 5,040.0 | 4,735.0 | 4,915.0 | 4,915.0 | 2,669,600 |
| 2020/03/18 | 4,820.0 | 4,995.0 | 4,795.0 | 4,800.0 | 4,800.0 | 2,390,500 |
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。
