4,800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) |
|---|---|---|---|---|---|---|
| 2021/09/15 | 11,620.0 | 11,770.0 | 11,590.0 | 11,720.0 | 11,720.0 | 464,000 |
| 2021/09/14 | 11,580.0 | 11,740.0 | 11,540.0 | 11,720.0 | 11,720.0 | 549,300 |
| 2021/09/13 | 11,280.0 | 11,530.0 | 11,260.0 | 11,530.0 | 11,530.0 | 422,200 |
| 2021/09/10 | 11,080.0 | 11,380.0 | 11,070.0 | 11,350.0 | 11,350.0 | 1,122,800 |
| 2021/09/09 | 11,180.0 | 11,330.0 | 11,180.0 | 11,330.0 | 11,330.0 | 730,000 |
| 2021/09/08 | 11,230.0 | 11,400.0 | 11,140.0 | 11,400.0 | 11,400.0 | 886,500 |
| 2021/09/07 | 11,420.0 | 11,550.0 | 11,370.0 | 11,420.0 | 11,420.0 | 655,700 |
| 2021/09/06 | 11,360.0 | 11,430.0 | 11,240.0 | 11,270.0 | 11,270.0 | 665,500 |
| 2021/09/03 | 10,950.0 | 11,290.0 | 10,930.0 | 11,180.0 | 11,180.0 | 928,900 |
| 2021/09/02 | 10,610.0 | 10,810.0 | 10,600.0 | 10,810.0 | 10,810.0 | 699,800 |
| 2021/09/01 | 10,490.0 | 10,860.0 | 10,460.0 | 10,740.0 | 10,740.0 | 949,000 |
| 2021/08/31 | 10,230.0 | 10,380.0 | 10,170.0 | 10,380.0 | 10,380.0 | 807,200 |
| 2021/08/30 | 10,230.0 | 10,300.0 | 10,210.0 | 10,260.0 | 10,260.0 | 376,400 |
| 2021/08/27 | 10,140.0 | 10,190.0 | 10,080.0 | 10,110.0 | 10,110.0 | 338,200 |
| 2021/08/26 | 10,200.0 | 10,230.0 | 10,100.0 | 10,160.0 | 10,160.0 | 367,000 |
| 2021/08/25 | 10,110.0 | 10,190.0 | 10,060.0 | 10,140.0 | 10,140.0 | 336,900 |
| 2021/08/24 | 10,090.0 | 10,220.0 | 10,060.0 | 10,150.0 | 10,150.0 | 610,600 |
| 2021/08/23 | 9,900.0 | 10,090.0 | 9,880.0 | 10,070.0 | 10,070.0 | 691,900 |
| 2021/08/20 | 9,660.0 | 9,730.0 | 9,610.0 | 9,680.0 | 9,680.0 | 553,000 |
| 2021/08/19 | 9,710.0 | 9,800.0 | 9,650.0 | 9,690.0 | 9,690.0 | 518,900 |
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。
