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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 4,528 | 4,578 | 4,446 | 4,543 | +28 | +0.6 | 3,842,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 4,825 | 5,075 | 4,515 | 4,515 | -355 | -7.3 | 7,185,300 |
2/7 | 5,078 | 5,100 | 4,852 | 4,870 | -270 | -5.3 | 5,970,500 |
1/31 | 5,177 | 5,277 | 5,080 | 5,140 | -45 | -0.9 | 4,585,800 |
1/24 | 4,898 | 5,222 | 4,878 | 5,185 | +313 | +6.4 | 6,953,000 |
1/17 | 4,654 | 4,890 | 4,625 | 4,872 | +78 | +1.6 | 4,585,600 |
1/10 | 5,290 | 5,336 | 4,759 | 4,794 | -559 | -10.4 | 6,187,800 |
12/30 | 5,384 | 5,402 | 5,322 | 5,353 | -22 | -0.4 | 845,000 |
12/27 | 5,159 | 5,390 | 5,094 | 5,375 | +247 | +4.8 | 4,460,800 |
12/20 | 4,914 | 5,191 | 4,875 | 5,128 | +236 | +4.8 | 4,968,000 |
12/13 | 5,058 | 5,289 | 4,885 | 4,892 | -123 | -2.5 | 8,287,300 |
12/6 | 4,754 | 5,034 | 4,695 | 5,015 | +249 | +5.2 | 5,513,400 |
11/29 | 5,051 | 5,065 | 4,723 | 4,766 | -245 | -4.9 | 6,375,000 |
11/22 | 5,100 | 5,168 | 4,963 | 5,011 | -144 | -2.8 | 4,592,500 |
11/15 | 5,597 | 5,620 | 5,127 | 5,155 | -519 | -9.2 | 6,030,600 |
11/8 | 5,968 | 6,194 | 5,620 | 5,674 | -294 | -4.9 | 6,460,600 |
11/1 | 5,927 | 6,287 | 5,900 | 5,968 | -19 | -0.3 | 8,160,200 |
10/25 | 6,260 | 6,308 | 5,938 | 5,987 | -245 | -3.9 | 3,631,000 |
10/18 | 6,750 | 6,753 | 6,232 | 6,232 | -404 | -6.1 | 3,929,200 |
10/11 | 6,678 | 6,739 | 6,395 | 6,636 | +121 | +1.9 | 4,693,700 |
10/4 | 6,543 | 6,698 | 6,441 | 6,515 | -328 | -4.8 | 5,297,100 |
9/27 | 6,300 | 6,843 | 6,290 | 6,843 | +659 | +10.7 | 6,231,500 |
9/20 | 6,128 | 6,259 | 5,945 | 6,184 | +356 | +6.1 | 4,723,000 |
9/13 | 5,729 | 6,055 | 5,653 | 5,828 | -1 | +0.0 | 5,769,400 |
9/6 | 6,099 | 6,199 | 5,645 | 5,829 | -197 | -3.3 | 4,208,300 |
8/30 | 5,904 | 6,050 | 5,814 | 6,026 | +101 | +1.7 | 4,513,500 |
8/23 | 5,406 | 5,934 | 5,268 | 5,925 | +441 | +8.0 | 5,045,500 |
8/16 | 5,372 | 5,534 | 5,251 | 5,484 | +180 | +3.4 | 3,351,500 |
8/9 | 5,001 | 5,479 | 4,476 | 5,304 | +264 | +5.2 | 9,031,000 |
8/2 | 5,410 | 5,592 | 4,983 | 5,040 | -253 | -4.8 | 4,482,600 |
7/26 | 5,650 | 5,692 | 5,225 | 5,293 | -395 | -6.9 | 3,556,300 |
▶︎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

証券アプリのダウンロードについて