4,517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) |
|---|---|---|---|---|---|---|
| 2020/03/18 | 4,820.0 | 4,995.0 | 4,795.0 | 4,800.0 | 4,800.0 | 2,390,500 |
| 2020/03/17 | 4,565.0 | 4,835.0 | 4,455.0 | 4,725.0 | 4,725.0 | 2,480,800 |
| 2020/03/16 | 4,750.0 | 4,865.0 | 4,630.0 | 4,635.0 | 4,635.0 | 1,585,600 |
| 2020/03/13 | 4,490.0 | 4,855.0 | 4,410.0 | 4,690.0 | 4,690.0 | 2,647,500 |
| 2020/03/12 | 5,100.0 | 5,110.0 | 4,865.0 | 4,910.0 | 4,910.0 | 1,998,500 |
| 2020/03/11 | 5,310.0 | 5,470.0 | 5,210.0 | 5,210.0 | 5,210.0 | 1,514,900 |
| 2020/03/10 | 5,130.0 | 5,370.0 | 4,955.0 | 5,340.0 | 5,340.0 | 2,045,800 |
| 2020/03/09 | 5,420.0 | 5,460.0 | 5,190.0 | 5,280.0 | 5,280.0 | 1,793,200 |
| 2020/03/06 | 5,670.0 | 5,720.0 | 5,600.0 | 5,670.0 | 5,670.0 | 1,449,700 |
| 2020/03/05 | 5,840.0 | 5,870.0 | 5,750.0 | 5,830.0 | 5,830.0 | 1,293,400 |
| 2020/03/04 | 5,730.0 | 5,830.0 | 5,720.0 | 5,780.0 | 5,780.0 | 1,168,600 |
| 2020/03/03 | 5,990.0 | 6,040.0 | 5,770.0 | 5,780.0 | 5,780.0 | 1,333,600 |
| 2020/03/02 | 5,750.0 | 5,980.0 | 5,720.0 | 5,900.0 | 5,900.0 | 1,579,000 |
| 2020/02/28 | 5,900.0 | 5,920.0 | 5,760.0 | 5,840.0 | 5,840.0 | 2,288,300 |
| 2020/02/27 | 6,260.0 | 6,260.0 | 6,060.0 | 6,120.0 | 6,120.0 | 1,282,100 |
| 2020/02/26 | 6,230.0 | 6,270.0 | 6,140.0 | 6,260.0 | 6,260.0 | 1,304,800 |
| 2020/02/25 | 6,260.0 | 6,380.0 | 6,260.0 | 6,320.0 | 6,320.0 | 1,606,000 |
| 2020/02/21 | 6,690.0 | 6,740.0 | 6,660.0 | 6,660.0 | 6,660.0 | 557,600 |
| 2020/02/20 | 6,760.0 | 6,850.0 | 6,680.0 | 6,720.0 | 6,720.0 | 798,900 |
| 2020/02/19 | 6,630.0 | 6,670.0 | 6,530.0 | 6,620.0 | 6,620.0 | 771,300 |
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。
