1. HOME >
  2. 株価時系列 >
  3. 6645

6645 オムロン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-11-306,1806,2226,1446,1991,178,0006,199
2023-11-296,0806,1736,0696,141783,7006,141
2023-11-286,1896,2046,0816,089807,2006,089
2023-11-276,2986,3136,1896,189713,1006,189
2023-11-246,2206,3376,2206,314801,3006,314
2023-11-226,2126,2676,1996,212617,6006,212
2023-11-216,2606,3286,2256,2511,078,4006,251
2023-11-206,0706,1776,0506,140749,1006,140
2023-11-176,1006,1266,0666,115731,2006,115
2023-11-166,1306,1796,0906,149689,6006,149
2023-11-156,0746,2006,0526,1961,356,1006,196
2023-11-145,8945,9505,8385,917818,6005,917
2023-11-136,0126,0295,8685,895777,7005,895
2023-11-106,0276,0495,9255,9291,304,9005,929
2023-11-095,9456,0805,8856,0611,087,6006,061
2023-11-085,8555,9315,8525,9181,286,7005,918
2023-11-075,8705,8795,7565,7801,097,4005,780
2023-11-065,7885,9275,7625,9151,356,4005,915
2023-11-025,6245,6435,5455,6161,392,0005,616
2023-11-015,5475,5475,3875,5272,398,7005,527
2023-10-315,3195,3475,2455,3474,120,7005,347
2023-10-305,5185,5205,3185,3184,739,3005,318
2023-10-276,2246,3536,2226,3181,673,7006,318
2023-10-266,1366,2196,1166,1531,146,4006,153
2023-10-256,2086,2346,1466,204771,0006,204
2023-10-246,1326,1536,0146,135733,4006,135
2023-10-236,1776,2096,1166,126726,7006,126
2023-10-206,2506,2506,1816,210771,0006,210
2023-10-196,2966,3706,2736,318738,5006,318
2023-10-186,4076,4206,3546,376679,9006,376
2023-10-176,3936,4556,3726,389888,5006,389
2023-10-166,3976,4406,2856,2991,063,6006,299
2023-10-136,4806,5396,4386,4841,200,3006,484
2023-10-126,3786,5246,3706,4841,421,0006,484
2023-10-116,3936,4256,3226,380971,1006,380
2023-10-106,4066,4796,4056,4281,006,0006,428
2023-10-066,3836,4496,3816,4011,089,1006,401
2023-10-056,4036,4126,3296,3841,354,1006,384
2023-10-046,3206,4246,3136,3621,410,6006,362
2023-10-036,5036,5466,3996,4341,316,6006,434
2023-10-026,7186,8146,5836,5831,214,8006,583
2023-09-296,7326,7386,6216,6671,469,5006,667
2023-09-286,6416,7106,5816,6291,231,4006,629
2023-09-276,6356,7306,6256,729961,1006,729
2023-09-266,8016,8016,6746,679997,3006,679
2023-09-256,8416,8696,7876,857816,4006,857
2023-09-226,6366,7966,6206,7611,174,5006,761
2023-09-216,8156,8376,6896,7121,077,3006,712
2023-09-206,8646,9066,8576,876811,3006,876
2023-09-196,8836,9246,8516,905866,2006,905
2023-09-156,9607,0026,8996,9801,316,1006,980
2023-09-146,9016,9716,8886,939764,4006,939
2023-09-136,9266,9436,8936,899654,3006,899
2023-09-126,8606,9336,8556,924706,0006,924
2023-09-116,9006,9146,8056,813918,4006,813
2023-09-087,0277,0286,8746,9061,087,0006,906
2023-09-077,0257,1007,0127,013638,8007,013
2023-09-067,1207,1547,0827,101695,4007,101
2023-09-057,0897,1247,0497,124573,4007,124
2023-09-047,0657,0787,0217,075602,6007,075
2023-09-017,0117,0736,9887,025597,6007,025
2023-08-317,0097,0676,9987,0381,139,5007,038
2023-08-306,9677,0486,9617,005937,3007,005
2023-08-296,8846,8956,8566,867572,6006,867
2023-08-286,8396,8816,8126,862559,7006,862
2023-08-256,7506,8176,7406,782648,9006,782
2023-08-246,8806,8966,8346,886678,5006,886
2023-08-236,7506,8826,7336,868873,4006,868
2023-08-226,7286,7666,6796,757684,2006,757
2023-08-216,7326,7376,6476,665551,5006,665
2023-08-186,7326,7596,6786,709885,8006,709
2023-08-176,8306,8676,7456,857746,9006,857
2023-08-166,9006,9126,8076,831968,2006,831
2023-08-157,0657,0897,0087,013472,3007,013
2023-08-147,1227,1586,9957,000685,0007,000
2023-08-106,9997,1096,9667,1011,167,7007,101
2023-08-097,1507,1697,0677,077857,4007,077
2023-08-087,2347,2407,1607,179553,8007,179
2023-08-077,1727,1947,1017,177678,7007,177
2023-08-047,1647,2557,1197,252859,8007,252
2023-08-037,2587,3347,2067,2121,043,6007,212
2023-08-027,4797,5257,3697,3691,352,7007,369
2023-08-017,6007,6287,4927,5181,373,0007,518
2023-07-317,6777,6937,5437,6222,008,3007,622
2023-07-287,7297,8527,5417,6173,632,0007,617
2023-07-278,4608,4748,3448,417965,0008,417
2023-07-268,5378,5808,4728,523517,0008,523
2023-07-258,4408,5078,4238,496640,1008,496
2023-07-248,4808,4928,3968,436490,8008,436
2023-07-218,3848,4628,3398,419589,4008,419
2023-07-208,5608,5748,3748,397670,5008,397
2023-07-198,5708,6128,5068,591498,5008,591
2023-07-188,5048,5678,4448,506879,6008,506
2023-07-148,5218,6698,4068,4591,143,6008,459
2023-07-138,4568,6258,3808,587531,5008,587
2023-07-128,6438,6438,3918,429725,7008,429
2023-07-118,6658,6858,5648,597490,9008,597
2023-07-108,5358,6298,4888,562869,7008,562
2023-07-078,5188,6228,5008,509768,1008,509
2023-07-068,7308,7568,5808,642748,8008,642
2023-07-058,7628,8258,7158,817718,3008,817
2023-07-048,8648,9528,8038,886761,4008,886
2023-07-038,9188,9858,8948,975711,8008,975
2023-06-308,6138,7758,5448,7681,171,6008,768
2023-06-298,6198,6848,5848,638762,3008,638
2023-06-288,5358,5428,3938,538777,5008,538
2023-06-278,5178,5258,3738,412781,6008,412
2023-06-268,5998,7358,5428,588512,9008,588
2023-06-238,9008,9498,6238,657723,2008,657
2023-06-228,8478,9758,8248,894597,7008,894
2023-06-218,9208,9758,8628,891740,9008,891
2023-06-208,9538,9888,8628,919893,9008,919
2023-06-199,3069,3078,9809,015915,9009,015
2023-06-169,2309,3299,1439,2821,169,0009,282
2023-06-159,1759,3129,1549,218699,4009,218
2023-06-149,1279,2129,0639,145746,1009,145
2023-06-139,0599,0798,9589,014677,4009,014
2023-06-128,9969,0068,9058,985692,2008,985
2023-06-098,7978,8648,7278,8491,227,7008,849
2023-06-088,7948,8278,5648,647994,3008,647
2023-06-079,0549,0998,8558,863990,6008,863
2023-06-068,8439,0398,8419,008607,1009,008
2023-06-058,8988,9768,8118,975843,2008,975
2023-06-028,5578,8108,4948,7901,384,1008,790
2023-06-018,4638,4748,3478,421974,4008,421
2023-05-318,4808,5218,3688,4251,904,7008,425
2023-05-308,4978,6068,4528,577748,3008,577
2023-05-298,6778,7188,5008,521873,1008,521
2023-05-268,5628,6198,5268,527680,2008,527
2023-05-258,4518,5538,4468,516659,1008,516
2023-05-248,3718,5498,3608,501690,6008,501
2023-05-238,5858,5928,3738,438750,8008,438
2023-05-228,4358,5208,3638,517731,2008,517
2023-05-198,5008,5338,3938,4441,053,0008,444
2023-05-188,4008,4618,3788,419682,7008,419
2023-05-178,3288,3788,2738,296718,1008,296
2023-05-168,2508,3388,2508,321724,1008,321
2023-05-158,1528,2058,1028,181551,7008,181
2023-05-128,0288,1647,9988,1101,112,8008,110
2023-05-118,1288,1698,0728,099499,5008,099
2023-05-108,1748,1758,0508,157742,2008,157
2023-05-098,1778,1938,1168,163592,9008,163
2023-05-088,0838,1998,0548,167885,4008,167
2023-05-028,1918,2348,1388,160799,6008,160
2023-05-018,0378,1648,0158,144701,8008,144
2023-04-287,8507,9557,7687,9421,141,0007,942
2023-04-277,7727,8307,6637,7301,307,0007,730
2023-04-267,6367,6927,5767,622708,3007,622
2023-04-257,7007,7977,7007,726725,9007,726
2023-04-247,6907,6907,6277,664344,9007,664
2023-04-217,6447,6797,6027,635381,4007,635
2023-04-207,5577,6977,5507,643438,9007,643
2023-04-197,6977,7177,6127,629532,3007,629
2023-04-187,6777,6977,6287,669678,7007,669
2023-04-177,5567,6607,5537,602515,7007,602
2023-04-147,6257,6257,5107,540839,6007,540
2023-04-137,4107,5747,4097,552705,1007,552
2023-04-127,4277,4977,4197,478449,5007,478
2023-04-117,4147,4897,3887,428686,9007,428
2023-04-107,3267,3857,2867,323424,7007,323
2023-04-077,4037,4057,3087,319426,0007,319
2023-04-067,4397,4397,2607,298976,5007,298
2023-04-057,5607,5817,4717,500679,5007,500
2023-04-047,6407,6797,6077,638662,7007,638
2023-04-037,7597,7607,6797,695732,1007,695
2023-03-317,7237,7587,6627,7071,091,4007,707
2023-03-307,5927,6047,5207,573637,7007,573
2023-03-297,4887,6207,4577,609901,4007,609
2023-03-287,4727,5127,4557,500613,6007,500
2023-03-277,4937,5197,4477,485404,2007,485
2023-03-247,4917,5217,4047,441544,1007,441
2023-03-237,4787,5347,4387,501374,9007,501
2023-03-227,5007,5377,4447,528629,9007,528
2023-03-207,4147,4597,3667,374533,8007,374
2023-03-177,4827,4987,3677,439865,8007,439
2023-03-167,1967,3577,1737,345740,8007,345
2023-03-157,5427,5427,3097,346816,3007,346
2023-03-147,6397,6397,4367,479787,4007,479
2023-03-137,6777,7347,5887,687660,0007,687
2023-03-107,7967,8027,6787,7341,207,2007,734
2023-03-097,7797,9147,7687,818745,9007,818
2023-03-087,5417,7237,5287,689842,3007,689
2023-03-077,5717,6477,5667,571740,8007,571
2023-03-067,5607,6277,5557,608627,7007,608
2023-03-037,4427,5257,3767,497842,1007,497
2023-03-027,4287,4567,3277,390896,1007,390
2023-03-017,2387,3767,2157,370772,1007,370
2023-02-287,2897,3777,2887,3121,024,2007,312
2023-02-277,0647,2167,0617,213735,9007,213
2023-02-247,0027,1457,0027,100659,9007,100
2023-02-227,0007,0286,9326,952818,9006,952
2023-02-217,1787,2077,0947,105587,5007,105
2023-02-207,2307,2897,2117,239506,2007,239
2023-02-177,3607,3847,2867,305465,2007,305
2023-02-167,4587,4857,3847,403496,2007,403
2023-02-157,4987,5117,3777,400454,6007,400
2023-02-147,5257,5387,4627,467432,3007,467
2023-02-137,4217,4967,3537,407457,3007,407
2023-02-107,5597,5747,4857,5121,022,4007,512
2023-02-097,4787,5087,4197,504642,5007,504
2023-02-087,5917,6277,5387,582491,5007,582
2023-02-077,5427,6007,5287,556533,2007,556
2023-02-067,6507,6717,5127,512654,3007,512
2023-02-037,5347,6467,5187,578854,0007,578
2023-02-027,5307,5497,4657,518800,9007,518
2023-02-017,5187,5607,4227,449731,7007,449
2023-01-317,6547,6757,4467,4601,498,9007,460
2023-01-307,2157,3687,2157,3681,214,8007,368
2023-01-277,2307,2567,1767,243851,7007,243
2023-01-267,1857,2037,1347,192852,6007,192
2023-01-257,0857,1787,0607,153913,6007,153
2023-01-247,0647,1287,0367,115805,4007,115
2023-01-236,8866,9456,8606,928620,0006,928
2023-01-206,7696,8046,7296,790631,4006,790
2023-01-196,8436,9256,8126,837669,1006,837
2023-01-186,7606,9606,7386,943894,4006,943
2023-01-176,5866,7416,5846,697660,7006,697
2023-01-166,5696,6406,5576,583567,0006,583
2023-01-136,6906,7386,6296,647855,1006,647
2023-01-126,7006,7306,6716,701753,8006,701
2023-01-116,5506,6816,5366,6621,060,0006,662
2023-01-106,5206,5446,4766,515849,6006,515
2023-01-066,3776,4476,3286,447643,2006,447
2023-01-056,3876,4596,3816,421703,7006,421
2023-01-046,4046,4116,3216,387762,6006,387

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