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
5,428.6
円
(13:25)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 5,553 | 5,734 | 5,370 | 5,429 | -123 | -2.2 | 21,926,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
22/07 | 6,974 | 7,566 | 6,700 | 7,395 | +504 | +7.3 | 16,703,400 |
22/06 | 7,440 | 7,699 | 6,431 | 6,891 | -535 | -7.2 | 17,586,900 |
22/05 | 7,783 | 7,808 | 6,813 | 7,426 | -300 | -3.9 | 14,387,000 |
22/04 | 8,149 | 8,164 | 7,352 | 7,726 | -488 | -5.9 | 17,083,600 |
22/03 | 7,876 | 8,652 | 7,306 | 8,214 | +454 | +5.9 | 17,131,000 |
22/02 | 8,395 | 8,654 | 7,462 | 7,760 | -545 | -6.6 | 15,677,800 |
22/01 | 11,645 | 11,655 | 8,088 | 8,305 | -3,155 | -27.5 | 18,739,500 |
21/12 | 10,980 | 12,115 | 10,750 | 11,460 | +495 | +4.5 | 14,316,100 |
21/11 | 11,045 | 12,005 | 10,690 | 10,965 | +95 | +0.9 | 13,556,400 |
21/10 | 10,990 | 11,120 | 9,840 | 10,870 | -230 | -2.1 | 13,397,600 |
21/09 | 10,490 | 11,810 | 10,460 | 11,100 | +720 | +6.9 | 14,816,600 |
▶︎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