！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 6,767 | 6,801 | 6,726 | 6,763 | -35 | -0.5 | 529,400 |
| 1/25 | 6,827 | 6,855 | 6,744 | 6,798 | -57 | -0.8 | 662,700 |
| 1/24 | 6,943 | 6,974 | 6,828 | 6,855 | -125 | -1.8 | 663,300 |
| 1/23 | 6,930 | 7,065 | 6,888 | 6,980 | +131 | +1.9 | 1,187,700 |
| 1/22 | 6,808 | 6,887 | 6,808 | 6,849 | +46 | +0.7 | 931,400 |
| 1/19 | 6,760 | 6,869 | 6,752 | 6,803 | +141 | +2.1 | 1,286,600 |
| 1/18 | 6,761 | 6,811 | 6,648 | 6,662 | -184 | -2.7 | 950,200 |
| 1/17 | 6,920 | 6,997 | 6,846 | 6,846 | -2 | +0.0 | 1,361,300 |
| 1/16 | 6,850 | 6,899 | 6,820 | 6,848 | -34 | -0.5 | 654,300 |
| 1/15 | 6,819 | 6,906 | 6,785 | 6,882 | +21 | +0.3 | 594,800 |
| 1/12 | 7,020 | 7,020 | 6,816 | 6,861 | -6 | -0.1 | 1,258,200 |
| 1/11 | 6,820 | 6,900 | 6,790 | 6,867 | +167 | +2.5 | 1,212,500 |
| 1/10 | 6,739 | 6,799 | 6,698 | 6,700 | +23 | +0.3 | 1,070,000 |
| 1/9 | 6,667 | 6,712 | 6,600 | 6,677 | +391 | +6.2 | 1,829,400 |
| 1/5 | 6,385 | 6,418 | 6,286 | 6,286 | -95 | -1.5 | 900,500 |
| 1/4 | 6,346 | 6,411 | 6,291 | 6,381 | -202 | -3.1 | 1,190,300 |
| 12/29 | 6,599 | 6,659 | 6,538 | 6,583 | -33 | -0.5 | 672,700 |
| 12/28 | 6,519 | 6,622 | 6,509 | 6,616 | +80 | +1.2 | 604,400 |
| 12/27 | 6,456 | 6,565 | 6,447 | 6,536 | +89 | +1.4 | 727,700 |
| 12/26 | 6,432 | 6,495 | 6,423 | 6,447 | +30 | +0.5 | 701,200 |
| 12/25 | 6,422 | 6,450 | 6,358 | 6,417 | +69 | +1.1 | 595,800 |
| 12/22 | 6,351 | 6,405 | 6,333 | 6,348 | -8 | -0.1 | 602,100 |
| 12/21 | 6,292 | 6,361 | 6,270 | 6,356 | -36 | -0.6 | 587,300 |
| 12/20 | 6,352 | 6,469 | 6,352 | 6,392 | +63 | +1.0 | 1,105,900 |
| 12/19 | 6,206 | 6,335 | 6,204 | 6,329 | +100 | +1.6 | 668,800 |
| 12/18 | 6,298 | 6,298 | 6,204 | 6,229 | -69 | -1.1 | 819,000 |
▶︎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