！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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 5,250 | 5,294 | 5,212 | 5,229 | -67 | -1.3 | 776,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 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 |
| 2/13 | 5,400 | 5,506 | 5,361 | 5,498 | +130 | +2.4 | 1,614,700 |
| 2/9 | 5,555 | 5,571 | 5,368 | 5,368 | -171 | -3.1 | 2,087,500 |
| 2/8 | 5,580 | 5,623 | 5,536 | 5,539 | -3 | -0.1 | 1,818,100 |
| 2/7 | 5,483 | 5,591 | 5,470 | 5,542 | -5 | -0.1 | 2,412,100 |
| 2/6 | 5,781 | 5,784 | 5,547 | 5,547 | -1,000 | -15.3 | 5,874,800 |
| 2/5 | 6,663 | 6,718 | 6,492 | 6,547 | -116 | -1.7 | 1,699,300 |
| 2/2 | 6,667 | 6,678 | 6,597 | 6,663 | +52 | +0.8 | 1,098,700 |
| 2/1 | 6,620 | 6,676 | 6,586 | 6,611 | -99 | -1.5 | 787,200 |
| 1/31 | 6,682 | 6,746 | 6,661 | 6,710 | -128 | -1.9 | 1,014,900 |
| 1/30 | 6,840 | 6,867 | 6,811 | 6,838 | +28 | +0.4 | 520,000 |
| 1/29 | 6,806 | 6,859 | 6,764 | 6,810 | +47 | +0.7 | 648,800 |
▶︎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