6645 オムロン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,282 | 5,333 | 5,225 | 5,293 | 818,600 | 5,293 |
| 2024-07-25 | 5,446 | 5,478 | 5,283 | 5,283 | 1,083,300 | 5,283 |
| 2024-07-24 | 5,584 | 5,640 | 5,534 | 5,543 | 577,200 | 5,543 |
| 2024-07-23 | 5,586 | 5,657 | 5,570 | 5,604 | 462,700 | 5,604 |
| 2024-07-22 | 5,650 | 5,692 | 5,565 | 5,576 | 614,500 | 5,576 |
| 2024-07-19 | 5,720 | 5,773 | 5,645 | 5,688 | 613,300 | 5,688 |
| 2024-07-18 | 5,644 | 5,747 | 5,633 | 5,743 | 557,100 | 5,743 |
| 2024-07-17 | 5,812 | 5,818 | 5,723 | 5,723 | 741,600 | 5,723 |
| 2024-07-16 | 5,840 | 5,877 | 5,803 | 5,813 | 600,100 | 5,813 |
| 2024-07-12 | 5,754 | 5,879 | 5,730 | 5,864 | 1,076,800 | 5,864 |
| 2024-07-11 | 5,850 | 5,872 | 5,761 | 5,761 | 645,100 | 5,761 |
| 2024-07-10 | 5,730 | 5,798 | 5,695 | 5,782 | 696,900 | 5,782 |
| 2024-07-09 | 5,780 | 5,820 | 5,707 | 5,773 | 836,500 | 5,773 |
| 2024-07-08 | 5,701 | 5,735 | 5,624 | 5,707 | 1,128,100 | 5,707 |
| 2024-07-05 | 5,845 | 5,857 | 5,754 | 5,799 | 730,600 | 5,799 |
| 2024-07-04 | 5,820 | 5,873 | 5,803 | 5,835 | 699,700 | 5,835 |
| 2024-07-03 | 5,713 | 5,852 | 5,694 | 5,820 | 994,900 | 5,820 |
| 2024-07-02 | 5,578 | 5,740 | 5,578 | 5,715 | 967,500 | 5,715 |
| 2024-07-01 | 5,614 | 5,682 | 5,612 | 5,666 | 873,300 | 5,666 |
| 2024-06-28 | 5,649 | 5,689 | 5,508 | 5,529 | 1,479,800 | 5,529 |
| 2024-06-27 | 5,580 | 5,635 | 5,529 | 5,633 | 876,100 | 5,633 |
| 2024-06-26 | 5,626 | 5,728 | 5,579 | 5,621 | 1,307,900 | 5,621 |
| 2024-06-25 | 5,526 | 5,687 | 5,518 | 5,621 | 1,384,300 | 5,621 |
| 2024-06-24 | 5,366 | 5,488 | 5,359 | 5,474 | 950,900 | 5,474 |
| 2024-06-21 | 5,383 | 5,421 | 5,330 | 5,366 | 1,346,800 | 5,366 |
| 2024-06-20 | 5,370 | 5,387 | 5,282 | 5,379 | 878,000 | 5,379 |
| 2024-06-19 | 5,250 | 5,395 | 5,226 | 5,386 | 1,065,300 | 5,386 |
| 2024-06-18 | 5,134 | 5,236 | 5,117 | 5,209 | 800,600 | 5,209 |
| 2024-06-17 | 5,120 | 5,198 | 5,107 | 5,126 | 904,200 | 5,126 |
| 2024-06-14 | 5,140 | 5,252 | 5,130 | 5,171 | 1,508,300 | 5,171 |
| 2024-06-13 | 5,140 | 5,205 | 5,066 | 5,148 | 818,600 | 5,148 |
| 2024-06-12 | 5,120 | 5,146 | 5,077 | 5,090 | 699,600 | 5,090 |
| 2024-06-11 | 5,100 | 5,165 | 5,052 | 5,153 | 736,600 | 5,153 |
| 2024-06-10 | 5,140 | 5,180 | 5,108 | 5,122 | 590,500 | 5,122 |
| 2024-06-07 | 5,160 | 5,191 | 5,148 | 5,165 | 555,900 | 5,165 |
| 2024-06-06 | 5,366 | 5,370 | 5,203 | 5,207 | 735,600 | 5,207 |
| 2024-06-05 | 5,394 | 5,414 | 5,295 | 5,346 | 965,100 | 5,346 |
| 2024-06-04 | 5,350 | 5,424 | 5,312 | 5,394 | 1,138,700 | 5,394 |
| 2024-06-03 | 5,229 | 5,349 | 5,219 | 5,315 | 1,058,200 | 5,315 |
| 2024-05-31 | 5,267 | 5,293 | 5,111 | 5,138 | 3,233,400 | 5,138 |
| 2024-05-30 | 5,230 | 5,250 | 5,133 | 5,234 | 1,023,500 | 5,234 |
| 2024-05-29 | 5,424 | 5,427 | 5,250 | 5,250 | 928,100 | 5,250 |
| 2024-05-28 | 5,448 | 5,448 | 5,389 | 5,400 | 698,100 | 5,400 |
| 2024-05-27 | 5,413 | 5,435 | 5,313 | 5,434 | 772,700 | 5,434 |
| 2024-05-24 | 5,250 | 5,365 | 5,232 | 5,331 | 659,200 | 5,331 |
| 2024-05-23 | 5,295 | 5,386 | 5,263 | 5,368 | 761,300 | 5,368 |
| 2024-05-22 | 5,350 | 5,382 | 5,250 | 5,254 | 816,300 | 5,254 |
| 2024-05-21 | 5,440 | 5,460 | 5,382 | 5,386 | 782,100 | 5,386 |
| 2024-05-20 | 5,440 | 5,523 | 5,398 | 5,437 | 924,400 | 5,437 |
| 2024-05-17 | 5,440 | 5,490 | 5,392 | 5,393 | 1,042,900 | 5,393 |
| 2024-05-16 | 5,613 | 5,663 | 5,487 | 5,512 | 1,316,600 | 5,512 |
| 2024-05-15 | 5,778 | 5,789 | 5,574 | 5,577 | 870,700 | 5,577 |
| 2024-05-14 | 5,791 | 5,814 | 5,620 | 5,678 | 1,068,800 | 5,678 |
| 2024-05-13 | 5,881 | 5,885 | 5,706 | 5,760 | 1,288,300 | 5,760 |
| 2024-05-10 | 6,031 | 6,069 | 5,873 | 5,930 | 1,656,100 | 5,930 |
| 2024-05-09 | 6,045 | 6,349 | 5,840 | 6,013 | 5,656,700 | 6,013 |
| 2024-05-08 | 5,625 | 5,704 | 5,587 | 5,645 | 1,177,900 | 5,645 |
| 2024-05-07 | 5,541 | 5,687 | 5,476 | 5,680 | 1,833,700 | 5,680 |
| 2024-05-02 | 5,430 | 5,452 | 5,408 | 5,441 | 671,800 | 5,441 |
| 2024-05-01 | 5,384 | 5,474 | 5,381 | 5,446 | 621,000 | 5,446 |
| 2024-04-30 | 5,349 | 5,460 | 5,320 | 5,460 | 954,700 | 5,460 |
| 2024-04-26 | 5,229 | 5,318 | 5,221 | 5,273 | 761,900 | 5,273 |
| 2024-04-25 | 5,250 | 5,294 | 5,212 | 5,229 | 776,300 | 5,229 |
| 2024-04-24 | 5,261 | 5,347 | 5,247 | 5,296 | 863,300 | 5,296 |
| 2024-04-23 | 5,223 | 5,245 | 5,169 | 5,201 | 708,300 | 5,201 |
| 2024-04-22 | 5,088 | 5,269 | 5,050 | 5,252 | 1,102,100 | 5,252 |
| 2024-04-19 | 5,035 | 5,070 | 4,935 | 5,012 | 1,136,900 | 5,012 |
| 2024-04-18 | 5,050 | 5,114 | 5,044 | 5,078 | 796,600 | 5,078 |
| 2024-04-17 | 5,120 | 5,131 | 5,015 | 5,051 | 1,288,300 | 5,051 |
| 2024-04-16 | 5,147 | 5,239 | 5,125 | 5,215 | 1,050,200 | 5,215 |
| 2024-04-15 | 5,343 | 5,357 | 5,205 | 5,206 | 1,056,200 | 5,206 |
| 2024-04-12 | 5,429 | 5,439 | 5,327 | 5,327 | 974,100 | 5,327 |
| 2024-04-11 | 5,265 | 5,337 | 5,265 | 5,336 | 640,500 | 5,336 |
| 2024-04-10 | 5,271 | 5,307 | 5,255 | 5,294 | 788,600 | 5,294 |
| 2024-04-09 | 5,316 | 5,337 | 5,269 | 5,322 | 659,000 | 5,322 |
| 2024-04-08 | 5,394 | 5,395 | 5,269 | 5,307 | 899,400 | 5,307 |
| 2024-04-05 | 5,350 | 5,368 | 5,282 | 5,332 | 1,062,400 | 5,332 |
| 2024-04-04 | 5,450 | 5,490 | 5,390 | 5,390 | 936,100 | 5,390 |
| 2024-04-03 | 5,440 | 5,483 | 5,383 | 5,383 | 919,400 | 5,383 |
| 2024-04-02 | 5,590 | 5,594 | 5,437 | 5,440 | 874,200 | 5,440 |
| 2024-04-01 | 5,466 | 5,687 | 5,458 | 5,618 | 1,472,000 | 5,618 |
| 2024-03-29 | 5,401 | 5,452 | 5,389 | 5,411 | 1,125,400 | 5,411 |
| 2024-03-28 | 5,400 | 5,482 | 5,391 | 5,392 | 915,500 | 5,392 |
| 2024-03-27 | 5,485 | 5,506 | 5,450 | 5,451 | 928,000 | 5,451 |
| 2024-03-26 | 5,500 | 5,518 | 5,441 | 5,478 | 884,700 | 5,478 |
| 2024-03-25 | 5,614 | 5,640 | 5,510 | 5,510 | 1,039,900 | 5,510 |
| 2024-03-22 | 5,640 | 5,659 | 5,564 | 5,590 | 1,328,700 | 5,590 |
| 2024-03-21 | 5,623 | 5,664 | 5,607 | 5,653 | 1,233,100 | 5,653 |
| 2024-03-19 | 5,550 | 5,616 | 5,480 | 5,610 | 1,180,600 | 5,610 |
| 2024-03-18 | 5,449 | 5,578 | 5,443 | 5,557 | 905,400 | 5,557 |
| 2024-03-15 | 5,430 | 5,477 | 5,420 | 5,450 | 1,285,400 | 5,450 |
| 2024-03-14 | 5,456 | 5,522 | 5,421 | 5,474 | 898,400 | 5,474 |
| 2024-03-13 | 5,520 | 5,585 | 5,453 | 5,462 | 1,001,500 | 5,462 |
| 2024-03-12 | 5,512 | 5,519 | 5,370 | 5,509 | 1,249,100 | 5,509 |
| 2024-03-11 | 5,652 | 5,659 | 5,537 | 5,583 | 1,151,100 | 5,583 |
| 2024-03-08 | 5,555 | 5,734 | 5,550 | 5,716 | 2,363,600 | 5,716 |
| 2024-03-07 | 5,652 | 5,673 | 5,575 | 5,584 | 1,048,000 | 5,584 |
| 2024-03-06 | 5,546 | 5,662 | 5,523 | 5,648 | 864,700 | 5,648 |
| 2024-03-05 | 5,634 | 5,678 | 5,535 | 5,583 | 1,121,100 | 5,583 |
| 2024-03-04 | 5,650 | 5,722 | 5,586 | 5,660 | 1,236,900 | 5,660 |
| 2024-03-01 | 5,553 | 5,668 | 5,553 | 5,636 | 1,041,100 | 5,636 |
| 2024-02-29 | 5,614 | 5,648 | 5,513 | 5,552 | 1,592,000 | 5,552 |
| 2024-02-28 | 5,765 | 5,779 | 5,590 | 5,640 | 2,277,000 | 5,640 |
| 2024-02-27 | 5,930 | 5,965 | 5,771 | 5,900 | 2,066,100 | 5,900 |
| 2024-02-26 | 5,800 | 5,877 | 5,788 | 5,792 | 1,432,300 | 5,792 |
| 2024-02-22 | 5,740 | 5,818 | 5,701 | 5,780 | 1,542,800 | 5,780 |
| 2024-02-21 | 5,665 | 5,743 | 5,653 | 5,729 | 1,370,200 | 5,729 |
| 2024-02-20 | 5,600 | 5,832 | 5,591 | 5,721 | 2,302,300 | 5,721 |
| 2024-02-19 | 5,397 | 5,535 | 5,381 | 5,535 | 891,000 | 5,535 |
| 2024-02-16 | 5,362 | 5,436 | 5,340 | 5,387 | 1,005,700 | 5,387 |
| 2024-02-15 | 5,430 | 5,439 | 5,319 | 5,351 | 998,000 | 5,351 |
| 2024-02-14 | 5,478 | 5,513 | 5,381 | 5,402 | 1,067,800 | 5,402 |
| 2024-02-13 | 5,400 | 5,506 | 5,361 | 5,498 | 1,614,700 | 5,498 |
| 2024-02-09 | 5,555 | 5,571 | 5,368 | 5,368 | 2,087,500 | 5,368 |
| 2024-02-08 | 5,580 | 5,623 | 5,536 | 5,539 | 1,818,100 | 5,539 |
| 2024-02-07 | 5,483 | 5,591 | 5,470 | 5,542 | 2,412,100 | 5,542 |
| 2024-02-06 | 5,781 | 5,784 | 5,547 | 5,547 | 5,874,800 | 5,547 |
| 2024-02-05 | 6,663 | 6,718 | 6,492 | 6,547 | 1,699,300 | 6,547 |
| 2024-02-02 | 6,667 | 6,678 | 6,597 | 6,663 | 1,098,700 | 6,663 |
| 2024-02-01 | 6,620 | 6,676 | 6,586 | 6,611 | 787,200 | 6,611 |
| 2024-01-31 | 6,682 | 6,746 | 6,661 | 6,710 | 1,014,900 | 6,710 |
| 2024-01-30 | 6,840 | 6,867 | 6,811 | 6,838 | 520,000 | 6,838 |
| 2024-01-29 | 6,806 | 6,859 | 6,764 | 6,810 | 648,800 | 6,810 |
| 2024-01-26 | 6,767 | 6,801 | 6,726 | 6,763 | 529,400 | 6,763 |
| 2024-01-25 | 6,827 | 6,855 | 6,744 | 6,798 | 662,700 | 6,798 |
| 2024-01-24 | 6,943 | 6,974 | 6,828 | 6,855 | 663,300 | 6,855 |
| 2024-01-23 | 6,930 | 7,065 | 6,888 | 6,980 | 1,187,700 | 6,980 |
| 2024-01-22 | 6,808 | 6,887 | 6,808 | 6,849 | 931,400 | 6,849 |
| 2024-01-19 | 6,760 | 6,869 | 6,752 | 6,803 | 1,286,600 | 6,803 |
| 2024-01-18 | 6,761 | 6,811 | 6,648 | 6,662 | 950,200 | 6,662 |
| 2024-01-17 | 6,920 | 6,997 | 6,846 | 6,846 | 1,361,300 | 6,846 |
| 2024-01-16 | 6,850 | 6,899 | 6,820 | 6,848 | 654,300 | 6,848 |
| 2024-01-15 | 6,819 | 6,906 | 6,785 | 6,882 | 594,800 | 6,882 |
| 2024-01-12 | 7,020 | 7,020 | 6,816 | 6,861 | 1,258,200 | 6,861 |
| 2024-01-11 | 6,820 | 6,900 | 6,790 | 6,867 | 1,212,500 | 6,867 |
| 2024-01-10 | 6,739 | 6,799 | 6,698 | 6,700 | 1,070,000 | 6,700 |
| 2024-01-09 | 6,667 | 6,712 | 6,600 | 6,677 | 1,829,400 | 6,677 |
| 2024-01-05 | 6,385 | 6,418 | 6,286 | 6,286 | 900,500 | 6,286 |
| 2024-01-04 | 6,346 | 6,411 | 6,291 | 6,381 | 1,190,300 | 6,381 |
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
