6645 オムロン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,026 | 4,165 | 4,026 | 4,120 | 1,466,300 | 4,120 |
| 2025-04-03 | 4,102 | 4,165 | 4,050 | 4,116 | 1,762,100 | 4,116 |
| 2025-04-02 | 4,167 | 4,294 | 4,127 | 4,242 | 1,728,100 | 4,242 |
| 2025-04-01 | 4,316 | 4,316 | 4,165 | 4,165 | 1,079,800 | 4,165 |
| 2025-03-31 | 4,374 | 4,389 | 4,212 | 4,212 | 1,885,300 | 4,212 |
| 2025-03-28 | 4,483 | 4,504 | 4,412 | 4,444 | 1,298,100 | 4,444 |
| 2025-03-27 | 4,461 | 4,530 | 4,448 | 4,530 | 1,276,700 | 4,530 |
| 2025-03-26 | 4,414 | 4,497 | 4,403 | 4,474 | 1,001,800 | 4,474 |
| 2025-03-25 | 4,416 | 4,473 | 4,398 | 4,411 | 934,500 | 4,411 |
| 2025-03-24 | 4,412 | 4,417 | 4,373 | 4,373 | 1,296,300 | 4,373 |
| 2025-03-21 | 4,468 | 4,481 | 4,415 | 4,415 | 1,571,600 | 4,415 |
| 2025-03-19 | 4,509 | 4,549 | 4,468 | 4,468 | 865,000 | 4,468 |
| 2025-03-18 | 4,511 | 4,570 | 4,496 | 4,496 | 969,400 | 4,496 |
| 2025-03-17 | 4,517 | 4,542 | 4,425 | 4,444 | 1,358,700 | 4,444 |
| 2025-03-14 | 4,455 | 4,517 | 4,455 | 4,486 | 1,557,000 | 4,486 |
| 2025-03-13 | 4,583 | 4,596 | 4,511 | 4,511 | 893,100 | 4,511 |
| 2025-03-12 | 4,547 | 4,568 | 4,505 | 4,568 | 1,101,900 | 4,568 |
| 2025-03-11 | 4,610 | 4,652 | 4,526 | 4,590 | 1,380,600 | 4,590 |
| 2025-03-10 | 4,651 | 4,732 | 4,617 | 4,721 | 1,088,000 | 4,721 |
| 2025-03-07 | 4,621 | 4,694 | 4,617 | 4,651 | 1,431,200 | 4,651 |
| 2025-03-06 | 4,528 | 4,667 | 4,528 | 4,604 | 1,205,300 | 4,604 |
| 2025-03-05 | 4,440 | 4,511 | 4,408 | 4,502 | 904,600 | 4,502 |
| 2025-03-04 | 4,506 | 4,559 | 4,420 | 4,467 | 1,106,300 | 4,467 |
| 2025-03-03 | 4,544 | 4,552 | 4,464 | 4,523 | 846,000 | 4,523 |
| 2025-02-28 | 4,599 | 4,610 | 4,485 | 4,507 | 2,068,800 | 4,507 |
| 2025-02-27 | 4,618 | 4,694 | 4,599 | 4,641 | 980,900 | 4,641 |
| 2025-02-26 | 4,639 | 4,656 | 4,537 | 4,612 | 1,042,800 | 4,612 |
| 2025-02-25 | 4,577 | 4,678 | 4,522 | 4,640 | 1,115,400 | 4,640 |
| 2025-02-21 | 4,584 | 4,668 | 4,558 | 4,644 | 1,109,500 | 4,644 |
| 2025-02-20 | 4,551 | 4,625 | 4,545 | 4,558 | 1,325,400 | 4,558 |
| 2025-02-19 | 4,514 | 4,573 | 4,509 | 4,543 | 825,500 | 4,543 |
| 2025-02-18 | 4,460 | 4,578 | 4,456 | 4,508 | 1,110,600 | 4,508 |
| 2025-02-17 | 4,528 | 4,530 | 4,446 | 4,463 | 1,080,900 | 4,463 |
| 2025-02-14 | 4,633 | 4,668 | 4,515 | 4,515 | 1,366,500 | 4,515 |
| 2025-02-13 | 4,700 | 4,736 | 4,627 | 4,631 | 1,600,900 | 4,631 |
| 2025-02-12 | 5,010 | 5,075 | 4,623 | 4,679 | 2,834,100 | 4,679 |
| 2025-02-10 | 4,825 | 4,909 | 4,800 | 4,870 | 1,383,800 | 4,870 |
| 2025-02-07 | 4,897 | 4,930 | 4,853 | 4,870 | 1,049,200 | 4,870 |
| 2025-02-06 | 4,968 | 4,981 | 4,852 | 4,903 | 924,700 | 4,903 |
| 2025-02-05 | 4,999 | 5,067 | 4,937 | 4,948 | 1,140,500 | 4,948 |
| 2025-02-04 | 4,952 | 4,976 | 4,899 | 4,938 | 1,209,800 | 4,938 |
| 2025-02-03 | 5,078 | 5,100 | 4,870 | 4,872 | 1,646,300 | 4,872 |
| 2025-01-31 | 5,150 | 5,194 | 5,112 | 5,140 | 826,700 | 5,140 |
| 2025-01-30 | 5,251 | 5,272 | 5,095 | 5,174 | 875,200 | 5,174 |
| 2025-01-29 | 5,160 | 5,217 | 5,153 | 5,188 | 693,900 | 5,188 |
| 2025-01-28 | 5,087 | 5,277 | 5,080 | 5,199 | 1,126,100 | 5,199 |
| 2025-01-27 | 5,177 | 5,246 | 5,108 | 5,125 | 1,063,900 | 5,125 |
| 2025-01-24 | 5,100 | 5,218 | 5,099 | 5,185 | 1,329,100 | 5,185 |
| 2025-01-23 | 5,106 | 5,153 | 5,058 | 5,064 | 1,179,400 | 5,064 |
| 2025-01-22 | 5,155 | 5,222 | 5,080 | 5,137 | 1,810,900 | 5,137 |
| 2025-01-21 | 5,055 | 5,085 | 4,965 | 5,055 | 1,283,400 | 5,055 |
| 2025-01-20 | 4,898 | 5,010 | 4,878 | 4,967 | 1,350,200 | 4,967 |
| 2025-01-17 | 4,714 | 4,890 | 4,714 | 4,872 | 1,229,000 | 4,872 |
| 2025-01-16 | 4,680 | 4,768 | 4,667 | 4,732 | 1,198,100 | 4,732 |
| 2025-01-15 | 4,714 | 4,756 | 4,662 | 4,680 | 897,000 | 4,680 |
| 2025-01-14 | 4,654 | 4,777 | 4,625 | 4,755 | 1,261,500 | 4,755 |
| 2025-01-10 | 4,810 | 4,849 | 4,774 | 4,794 | 971,600 | 4,794 |
| 2025-01-09 | 4,907 | 4,930 | 4,759 | 4,813 | 1,502,200 | 4,813 |
| 2025-01-08 | 4,933 | 4,986 | 4,885 | 4,933 | 1,584,900 | 4,933 |
| 2025-01-07 | 5,158 | 5,192 | 5,107 | 5,133 | 924,000 | 5,133 |
| 2025-01-06 | 5,290 | 5,336 | 5,120 | 5,158 | 1,205,100 | 5,158 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株