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
2024-06-215,3835,4215,3305,3661,346,8005,366
2024-06-205,3705,3875,2825,379878,0005,379
2024-06-195,2505,3955,2265,3861,065,3005,386
2024-06-185,1345,2365,1175,209800,6005,209
2024-06-175,1205,1985,1075,126904,2005,126
2024-06-145,1405,2525,1305,1711,508,3005,171
2024-06-135,1405,2055,0665,148818,6005,148
2024-06-125,1205,1465,0775,090699,6005,090
2024-06-115,1005,1655,0525,153736,6005,153
2024-06-105,1405,1805,1085,122590,5005,122
2024-06-075,1605,1915,1485,165555,9005,165
2024-06-065,3665,3705,2035,207735,6005,207
2024-06-055,3945,4145,2955,346965,1005,346
2024-06-045,3505,4245,3125,3941,138,7005,394
2024-06-035,2295,3495,2195,3151,058,2005,315
2024-05-315,2675,2935,1115,1383,233,4005,138
2024-05-305,2305,2505,1335,2341,023,5005,234
2024-05-295,4245,4275,2505,250928,1005,250
2024-05-285,4485,4485,3895,400698,1005,400
2024-05-275,4135,4355,3135,434772,7005,434
2024-05-245,2505,3655,2325,331659,2005,331
2024-05-235,2955,3865,2635,368761,3005,368
2024-05-225,3505,3825,2505,254816,3005,254
2024-05-215,4405,4605,3825,386782,1005,386
2024-05-205,4405,5235,3985,437924,4005,437
2024-05-175,4405,4905,3925,3931,042,9005,393
2024-05-165,6135,6635,4875,5121,316,6005,512
2024-05-155,7785,7895,5745,577870,7005,577
2024-05-145,7915,8145,6205,6781,068,8005,678
2024-05-135,8815,8855,7065,7601,288,3005,760
2024-05-106,0316,0695,8735,9301,656,1005,930
2024-05-096,0456,3495,8406,0135,656,7006,013
2024-05-085,6255,7045,5875,6451,177,9005,645
2024-05-075,5415,6875,4765,6801,833,7005,680
2024-05-025,4305,4525,4085,441671,8005,441
2024-05-015,3845,4745,3815,446621,0005,446
2024-04-305,3495,4605,3205,460954,7005,460
2024-04-265,2295,3185,2215,273761,9005,273
2024-04-255,2505,2945,2125,229776,3005,229
2024-04-245,2615,3475,2475,296863,3005,296
2024-04-235,2235,2455,1695,201708,3005,201
2024-04-225,0885,2695,0505,2521,102,1005,252
2024-04-195,0355,0704,9355,0121,136,9005,012
2024-04-185,0505,1145,0445,078796,6005,078
2024-04-175,1205,1315,0155,0511,288,3005,051
2024-04-165,1475,2395,1255,2151,050,2005,215
2024-04-155,3435,3575,2055,2061,056,2005,206
2024-04-125,4295,4395,3275,327974,1005,327
2024-04-115,2655,3375,2655,336640,5005,336
2024-04-105,2715,3075,2555,294788,6005,294
2024-04-095,3165,3375,2695,322659,0005,322
2024-04-085,3945,3955,2695,307899,4005,307
2024-04-055,3505,3685,2825,3321,062,4005,332
2024-04-045,4505,4905,3905,390936,1005,390
2024-04-035,4405,4835,3835,383919,4005,383
2024-04-025,5905,5945,4375,440874,2005,440
2024-04-015,4665,6875,4585,6181,472,0005,618
2024-03-295,4015,4525,3895,4111,125,4005,411
2024-03-285,4005,4825,3915,392915,5005,392
2024-03-275,4855,5065,4505,451928,0005,451
2024-03-265,5005,5185,4415,478884,7005,478
2024-03-255,6145,6405,5105,5101,039,9005,510
2024-03-225,6405,6595,5645,5901,328,7005,590
2024-03-215,6235,6645,6075,6531,233,1005,653
2024-03-195,5505,6165,4805,6101,180,6005,610
2024-03-185,4495,5785,4435,557905,4005,557
2024-03-155,4305,4775,4205,4501,285,4005,450
2024-03-145,4565,5225,4215,474898,4005,474
2024-03-135,5205,5855,4535,4621,001,5005,462
2024-03-125,5125,5195,3705,5091,249,1005,509
2024-03-115,6525,6595,5375,5831,151,1005,583
2024-03-085,5555,7345,5505,7162,363,6005,716
2024-03-075,6525,6735,5755,5841,048,0005,584
2024-03-065,5465,6625,5235,648864,7005,648
2024-03-055,6345,6785,5355,5831,121,1005,583
2024-03-045,6505,7225,5865,6601,236,9005,660
2024-03-015,5535,6685,5535,6361,041,1005,636
2024-02-295,6145,6485,5135,5521,592,0005,552
2024-02-285,7655,7795,5905,6402,277,0005,640
2024-02-275,9305,9655,7715,9002,066,1005,900
2024-02-265,8005,8775,7885,7921,432,3005,792
2024-02-225,7405,8185,7015,7801,542,8005,780
2024-02-215,6655,7435,6535,7291,370,2005,729
2024-02-205,6005,8325,5915,7212,302,3005,721
2024-02-195,3975,5355,3815,535891,0005,535
2024-02-165,3625,4365,3405,3871,005,7005,387
2024-02-155,4305,4395,3195,351998,0005,351
2024-02-145,4785,5135,3815,4021,067,8005,402
2024-02-135,4005,5065,3615,4981,614,7005,498
2024-02-095,5555,5715,3685,3682,087,5005,368
2024-02-085,5805,6235,5365,5391,818,1005,539
2024-02-075,4835,5915,4705,5422,412,1005,542
2024-02-065,7815,7845,5475,5475,874,8005,547
2024-02-056,6636,7186,4926,5471,699,3006,547
2024-02-026,6676,6786,5976,6631,098,7006,663
2024-02-016,6206,6766,5866,611787,2006,611
2024-01-316,6826,7466,6616,7101,014,9006,710
2024-01-306,8406,8676,8116,838520,0006,838
2024-01-296,8066,8596,7646,810648,8006,810
2024-01-266,7676,8016,7266,763529,4006,763
2024-01-256,8276,8556,7446,798662,7006,798
2024-01-246,9436,9746,8286,855663,3006,855
2024-01-236,9307,0656,8886,9801,187,7006,980
2024-01-226,8086,8876,8086,849931,4006,849
2024-01-196,7606,8696,7526,8031,286,6006,803
2024-01-186,7616,8116,6486,662950,2006,662
2024-01-176,9206,9976,8466,8461,361,3006,846
2024-01-166,8506,8996,8206,848654,3006,848
2024-01-156,8196,9066,7856,882594,8006,882
2024-01-127,0207,0206,8166,8611,258,2006,861
2024-01-116,8206,9006,7906,8671,212,5006,867
2024-01-106,7396,7996,6986,7001,070,0006,700
2024-01-096,6676,7126,6006,6771,829,4006,677
2024-01-056,3856,4186,2866,286900,5006,286
2024-01-046,3466,4116,2916,3811,190,3006,381

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