！決算発表予定日 2024/05/08
6645東証P貸借
業種 電気機器
オムロン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,329 (23/06/16) | 4,935 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,065 (24/01/23) | 4,935 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,430 | 5,452 | 5,408 | 5,441 | -5 | -0.1 | 671,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 5,384 | 5,474 | 5,381 | 5,446 | -14 | -0.3 | 621,000 |
| 4/30 | 5,349 | 5,460 | 5,320 | 5,460 | +187 | +3.6 | 954,700 |
| 4/26 | 5,229 | 5,318 | 5,221 | 5,273 | +44 | +0.8 | 761,900 |
| 4/25 | 5,250 | 5,294 | 5,212 | 5,229 | -67 | -1.3 | 776,300 |
| 4/24 | 5,261 | 5,347 | 5,247 | 5,296 | +95 | +1.8 | 863,300 |
| 4/23 | 5,223 | 5,245 | 5,169 | 5,201 | -51 | -1.0 | 708,300 |
| 4/22 | 5,088 | 5,269 | 5,050 | 5,252 | +240 | +4.8 | 1,102,100 |
| 4/19 | 5,035 | 5,070 | 4,935 | 5,012 | -66 | -1.3 | 1,136,900 |
| 4/18 | 5,050 | 5,114 | 5,044 | 5,078 | +27 | +0.5 | 796,600 |
| 4/17 | 5,120 | 5,131 | 5,015 | 5,051 | -164 | -3.1 | 1,288,300 |
| 4/16 | 5,147 | 5,239 | 5,125 | 5,215 | +9 | +0.2 | 1,050,200 |
| 4/15 | 5,343 | 5,357 | 5,205 | 5,206 | -121 | -2.3 | 1,056,200 |
| 4/12 | 5,429 | 5,439 | 5,327 | 5,327 | -9 | -0.2 | 974,100 |
| 4/11 | 5,265 | 5,337 | 5,265 | 5,336 | +42 | +0.8 | 640,500 |
| 4/10 | 5,271 | 5,307 | 5,255 | 5,294 | -28 | -0.5 | 788,600 |
| 4/9 | 5,316 | 5,337 | 5,269 | 5,322 | +15 | +0.3 | 659,000 |
| 4/8 | 5,394 | 5,395 | 5,269 | 5,307 | -25 | -0.5 | 899,400 |
| 4/5 | 5,350 | 5,368 | 5,282 | 5,332 | -58 | -1.1 | 1,062,400 |
| 4/4 | 5,450 | 5,490 | 5,390 | 5,390 | +7 | +0.1 | 936,100 |
| 4/3 | 5,440 | 5,483 | 5,383 | 5,383 | -57 | -1.1 | 919,400 |
| 4/2 | 5,590 | 5,594 | 5,437 | 5,440 | -178 | -3.2 | 874,200 |
| 4/1 | 5,466 | 5,687 | 5,458 | 5,618 | +207 | +3.8 | 1,472,000 |
| 3/29 | 5,401 | 5,452 | 5,389 | 5,411 | +19 | +0.4 | 1,125,400 |
| 3/28 | 5,400 | 5,482 | 5,391 | 5,392 | -59 | -1.1 | 915,500 |
| 3/27 | 5,485 | 5,506 | 5,450 | 5,451 | -27 | -0.5 | 928,000 |
| 3/26 | 5,500 | 5,518 | 5,441 | 5,478 | -32 | -0.6 | 884,700 |
| 3/25 | 5,614 | 5,640 | 5,510 | 5,510 | -80 | -1.4 | 1,039,900 |
| 3/22 | 5,640 | 5,659 | 5,564 | 5,590 | -63 | -1.1 | 1,328,700 |
| 3/21 | 5,623 | 5,664 | 5,607 | 5,653 | +43 | +0.8 | 1,233,100 |
| 3/19 | 5,550 | 5,616 | 5,480 | 5,610 | +53 | +1.0 | 1,180,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて