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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
6,843 (24/09/27) | 4,446 (25/02/17) |
昨年来高値 | 昨年来安値 |
---|---|
7,065 (24/01/23) | 4,446 (25/02/17) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 5,078 | 5,100 | 4,446 | 4,543 | -597 | -11.6 | 16,998,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 5,290 | 5,336 | 4,625 | 5,140 | -213 | -4.0 | 22,312,200 |
24/12 | 4,754 | 5,402 | 4,695 | 5,353 | +587 | +12.3 | 24,074,500 |
24/11 | 5,900 | 6,194 | 4,723 | 4,766 | -1,334 | -21.9 | 24,383,700 |
24/10 | 6,538 | 6,753 | 5,920 | 6,100 | -447 | -6.8 | 23,311,300 |
24/09 | 6,099 | 6,843 | 5,645 | 6,547 | +521 | +8.7 | 22,407,100 |
24/08 | 5,553 | 6,050 | 4,476 | 6,026 | +455 | +8.2 | 24,165,500 |
24/07 | 5,614 | 5,879 | 5,225 | 5,571 | +42 | +0.8 | 16,976,400 |
24/06 | 5,229 | 5,728 | 5,052 | 5,529 | +391 | +7.6 | 19,801,000 |
24/05 | 5,384 | 6,349 | 5,111 | 5,138 | -322 | -5.9 | 27,803,600 |
24/04 | 5,466 | 5,687 | 4,935 | 5,460 | +49 | +0.9 | 19,720,500 |
24/03 | 5,553 | 5,734 | 5,370 | 5,411 | -141 | -2.5 | 22,802,200 |
24/02 | 6,620 | 6,718 | 5,319 | 5,552 | -1,158 | -17.3 | 33,937,600 |
24/01 | 6,346 | 7,065 | 6,286 | 6,710 | +127 | +1.9 | 18,466,300 |
23/12 | 6,152 | 6,659 | 5,874 | 6,583 | +384 | +6.2 | 16,946,700 |
23/11 | 5,547 | 6,337 | 5,387 | 6,199 | +852 | +15.9 | 21,025,300 |
23/10 | 6,718 | 6,814 | 5,245 | 5,347 | -1,320 | -19.8 | 29,036,300 |
23/09 | 7,011 | 7,154 | 6,581 | 6,667 | -371 | -5.3 | 17,959,000 |
23/08 | 7,600 | 7,628 | 6,647 | 7,038 | -584 | -7.7 | 18,290,500 |
23/07 | 8,918 | 8,985 | 7,541 | 7,622 | -1,146 | -13.1 | 18,361,000 |
23/06 | 8,463 | 9,329 | 8,347 | 8,768 | +343 | +4.1 | 18,883,000 |
23/05 | 8,037 | 8,718 | 7,998 | 8,425 | +483 | +6.1 | 16,101,800 |
23/04 | 7,759 | 7,955 | 7,260 | 7,942 | +235 | +3.1 | 13,356,700 |
23/03 | 7,238 | 7,914 | 7,173 | 7,707 | +395 | +5.4 | 16,275,500 |
23/02 | 7,518 | 7,671 | 6,932 | 7,312 | -148 | -2.0 | 12,368,700 |
23/01 | 6,404 | 7,675 | 6,321 | 7,460 | +1,055 | +16.5 | 15,807,600 |
22/12 | 7,239 | 7,239 | 6,237 | 6,405 | -639 | -9.1 | 16,713,000 |
22/11 | 6,894 | 7,522 | 6,478 | 7,044 | +88 | +1.3 | 16,509,200 |
22/10 | 6,557 | 7,304 | 6,555 | 6,956 | +340 | +5.1 | 19,289,100 |
22/09 | 7,277 | 7,433 | 6,522 | 6,616 | -774 | -10.5 | 17,061,800 |
22/08 | 7,450 | 8,008 | 7,216 | 7,390 | -5 | -0.1 | 15,201,300 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて