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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 5,280.0 | 5,360.0 | 5,260.0 | 5,330.0 | 5,330.0 | 568,800 |
| 2018/06/21 | 5,360.0 | 5,440.0 | 5,330.0 | 5,370.0 | 5,370.0 | 597,000 |
| 2018/06/20 | 5,350.0 | 5,400.0 | 5,240.0 | 5,390.0 | 5,390.0 | 829,300 |
| 2018/06/19 | 5,430.0 | 5,500.0 | 5,370.0 | 5,380.0 | 5,380.0 | 864,700 |
| 2018/06/18 | 5,550.0 | 5,570.0 | 5,370.0 | 5,420.0 | 5,420.0 | 836,200 |
| 2018/06/15 | 5,710.0 | 5,720.0 | 5,490.0 | 5,530.0 | 5,530.0 | 1,850,500 |
| 2018/06/14 | 5,750.0 | 5,770.0 | 5,670.0 | 5,680.0 | 5,680.0 | 671,100 |
| 2018/06/13 | 5,830.0 | 5,870.0 | 5,750.0 | 5,780.0 | 5,780.0 | 482,900 |
| 2018/06/12 | 5,860.0 | 5,870.0 | 5,760.0 | 5,810.0 | 5,810.0 | 588,900 |
| 2018/06/11 | 5,740.0 | 5,840.0 | 5,740.0 | 5,800.0 | 5,800.0 | 461,600 |
| 2018/06/08 | 5,750.0 | 5,850.0 | 5,740.0 | 5,780.0 | 5,780.0 | 803,200 |
| 2018/06/07 | 5,810.0 | 5,830.0 | 5,780.0 | 5,790.0 | 5,790.0 | 440,100 |
| 2018/06/06 | 5,780.0 | 5,800.0 | 5,750.0 | 5,760.0 | 5,760.0 | 472,700 |
| 2018/06/05 | 5,830.0 | 5,860.0 | 5,780.0 | 5,790.0 | 5,790.0 | 393,000 |
| 2018/06/04 | 5,820.0 | 5,860.0 | 5,790.0 | 5,810.0 | 5,810.0 | 476,300 |
| 2018/06/01 | 5,710.0 | 5,760.0 | 5,690.0 | 5,720.0 | 5,720.0 | 602,900 |
| 2018/05/31 | 5,690.0 | 5,760.0 | 5,640.0 | 5,730.0 | 5,730.0 | 910,100 |
| 2018/05/30 | 5,770.0 | 5,770.0 | 5,660.0 | 5,700.0 | 5,700.0 | 899,800 |
| 2018/05/29 | 5,860.0 | 5,900.0 | 5,820.0 | 5,870.0 | 5,870.0 | 548,600 |
| 2018/05/28 | 5,930.0 | 5,970.0 | 5,900.0 | 5,930.0 | 5,930.0 | 563,700 |
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。
