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) | 5,245 (23/10/31) |
昨年来高値 | 昨年来安値 |
---|---|
9,329 (23/06/16) | 5,245 (23/10/31) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 5,401 | 5,452 | 5,389 | 5,411 | +19 | +0.4 | 1,125,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 5,449 | 5,578 | 5,443 | 5,557 | +107 | +2.0 | 905,400 |
3/15 | 5,430 | 5,477 | 5,420 | 5,450 | -24 | -0.4 | 1,285,400 |
3/14 | 5,456 | 5,522 | 5,421 | 5,474 | +12 | +0.2 | 898,400 |
3/13 | 5,520 | 5,585 | 5,453 | 5,462 | -47 | -0.9 | 1,001,500 |
3/12 | 5,512 | 5,519 | 5,370 | 5,509 | -74 | -1.3 | 1,249,100 |
3/11 | 5,652 | 5,659 | 5,537 | 5,583 | -133 | -2.3 | 1,151,100 |
3/8 | 5,555 | 5,734 | 5,550 | 5,716 | +132 | +2.4 | 2,363,600 |
3/7 | 5,652 | 5,673 | 5,575 | 5,584 | -64 | -1.1 | 1,048,000 |
3/6 | 5,546 | 5,662 | 5,523 | 5,648 | +65 | +1.2 | 864,700 |
3/5 | 5,634 | 5,678 | 5,535 | 5,583 | -77 | -1.4 | 1,121,100 |
3/4 | 5,650 | 5,722 | 5,586 | 5,660 | +24 | +0.4 | 1,236,900 |
3/1 | 5,553 | 5,668 | 5,553 | 5,636 | +84 | +1.5 | 1,041,100 |
2/29 | 5,614 | 5,648 | 5,513 | 5,552 | -88 | -1.6 | 1,592,000 |
2/28 | 5,765 | 5,779 | 5,590 | 5,640 | -260 | -4.4 | 2,277,000 |
2/27 | 5,930 | 5,965 | 5,771 | 5,900 | +108 | +1.9 | 2,066,100 |
2/26 | 5,800 | 5,877 | 5,788 | 5,792 | +12 | +0.2 | 1,432,300 |
2/22 | 5,740 | 5,818 | 5,701 | 5,780 | +51 | +0.9 | 1,542,800 |
2/21 | 5,665 | 5,743 | 5,653 | 5,729 | +8 | +0.1 | 1,370,200 |
2/20 | 5,600 | 5,832 | 5,591 | 5,721 | +186 | +3.4 | 2,302,300 |
2/19 | 5,397 | 5,535 | 5,381 | 5,535 | +148 | +2.8 | 891,000 |
2/16 | 5,362 | 5,436 | 5,340 | 5,387 | +36 | +0.7 | 1,005,700 |
2/15 | 5,430 | 5,439 | 5,319 | 5,351 | -51 | -0.9 | 998,000 |
2/14 | 5,478 | 5,513 | 5,381 | 5,402 | -96 | -1.8 | 1,067,800 |
▶︎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