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
5,150
円
(21:09)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,384 | 6,349 | 5,111 | 5,138 | -322 | -5.9 | 31,037,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/08 | 9,400 | 10,380 | 9,270 | 10,380 | +1,060 | +11.4 | 9,516,000 |
| 21/07 | 8,900 | 9,540 | 8,790 | 9,320 | +510 | +5.8 | 11,894,500 |
| 21/06 | 8,760 | 8,890 | 8,300 | 8,810 | +190 | +2.2 | 11,214,200 |
| 21/05 | 8,300 | 8,760 | 7,850 | 8,620 | +330 | +4.0 | 11,006,600 |
| 21/04 | 8,810 | 9,330 | 8,230 | 8,290 | -350 | -4.1 | 11,826,000 |
| 21/03 | 8,840 | 9,310 | 8,400 | 8,640 | +60 | +0.7 | 16,806,300 |
| 21/02 | 9,240 | 10,000 | 8,580 | 8,580 | -660 | -7.1 | 11,476,200 |
| 21/01 | 9,150 | 10,040 | 8,910 | 9,240 | +40 | +0.4 | 14,508,200 |
| 20/12 | 9,450 | 9,710 | 8,830 | 9,200 | -230 | -2.4 | 12,321,500 |
| 20/11 | 7,410 | 9,640 | 7,390 | 9,430 | +1,930 | +25.7 | 16,347,600 |
| 20/10 | 8,190 | 8,280 | 7,490 | 7,500 | -680 | -8.3 | 13,375,900 |
| 20/09 | 7,760 | 8,320 | 7,690 | 8,180 | +410 | +5.3 | 11,429,700 |
| 20/08 | 7,640 | 8,050 | 7,390 | 7,770 | +240 | +3.2 | 11,676,600 |
| 20/07 | 7,260 | 7,740 | 6,970 | 7,530 | +310 | +4.3 | 13,403,800 |
| 20/06 | 7,140 | 7,550 | 6,920 | 7,220 | +80 | +1.1 | 18,033,700 |
| 20/05 | 6,280 | 7,320 | 6,230 | 7,140 | +780 | +12.3 | 18,124,300 |
| 20/04 | 5,530 | 6,550 | 5,330 | 6,360 | +730 | +13.0 | 23,358,600 |
| 20/03 | 5,750 | 6,040 | 4,410 | 5,630 | -210 | -3.6 | 39,887,000 |
| 20/02 | 6,310 | 6,870 | 5,760 | 5,840 | -570 | -8.9 | 19,749,900 |
| 20/01 | 6,220 | 6,590 | 6,110 | 6,410 | -10 | -0.2 | 16,617,100 |
| 19/12 | 6,470 | 6,840 | 6,380 | 6,420 | -10 | -0.2 | 14,970,100 |
| 19/11 | 6,230 | 6,750 | 6,230 | 6,430 | +30 | +0.5 | 18,139,200 |
| 19/10 | 5,940 | 6,800 | 5,750 | 6,400 | +490 | +8.3 | 23,096,900 |
| 19/09 | 5,220 | 5,990 | 5,140 | 5,910 | +650 | +12.4 | 18,159,000 |
| 19/08 | 5,180 | 5,320 | 4,770 | 5,260 | +20 | +0.4 | 19,492,700 |
| 19/07 | 5,800 | 5,870 | 5,200 | 5,240 | -380 | -6.8 | 21,850,100 |
| 19/06 | 5,030 | 5,650 | 5,020 | 5,620 | +460 | +8.9 | 19,449,500 |
▶︎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