！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
5,671
円
(12:47)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 5,541 | 5,704 | 5,476 | 5,658 | +217 | +4.0 | 2,282,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,349 | 5,474 | 5,320 | 5,441 | +168 | +3.2 | 2,247,500 |
| 4/26 | 5,088 | 5,347 | 5,050 | 5,273 | +261 | +5.2 | 4,211,900 |
| 4/19 | 5,343 | 5,357 | 4,935 | 5,012 | -315 | -5.9 | 5,328,200 |
| 4/12 | 5,394 | 5,439 | 5,255 | 5,327 | -5 | -0.1 | 3,961,600 |
| 4/5 | 5,466 | 5,687 | 5,282 | 5,332 | -79 | -1.5 | 5,264,100 |
| 3/29 | 5,614 | 5,640 | 5,389 | 5,411 | -179 | -3.2 | 4,893,500 |
| 3/22 | 5,449 | 5,664 | 5,443 | 5,590 | +140 | +2.6 | 4,647,800 |
| 3/15 | 5,652 | 5,659 | 5,370 | 5,450 | -266 | -4.7 | 5,585,500 |
| 3/8 | 5,650 | 5,734 | 5,523 | 5,716 | +80 | +1.4 | 6,634,300 |
| 3/1 | 5,800 | 5,965 | 5,513 | 5,636 | -144 | -2.5 | 8,408,500 |
| 2/22 | 5,397 | 5,832 | 5,381 | 5,780 | +393 | +7.3 | 6,106,300 |
| 2/16 | 5,400 | 5,513 | 5,319 | 5,387 | +19 | +0.4 | 4,686,200 |
| 2/9 | 6,663 | 6,718 | 5,368 | 5,368 | -1,295 | -19.4 | 13,891,800 |
| 2/2 | 6,806 | 6,867 | 6,586 | 6,663 | -100 | -1.5 | 4,069,600 |
| 1/26 | 6,808 | 7,065 | 6,726 | 6,763 | -40 | -0.6 | 3,974,500 |
| 1/19 | 6,819 | 6,997 | 6,648 | 6,803 | -58 | -0.9 | 4,847,200 |
| 1/12 | 6,667 | 7,020 | 6,600 | 6,861 | +575 | +9.2 | 5,370,100 |
| 1/5 | 6,346 | 6,418 | 6,286 | 6,286 | -297 | -4.5 | 2,090,800 |
| 12/29 | 6,422 | 6,659 | 6,358 | 6,583 | +235 | +3.7 | 3,301,800 |
| 12/22 | 6,298 | 6,469 | 6,204 | 6,348 | +50 | +0.8 | 3,783,100 |
| 12/15 | 6,080 | 6,316 | 6,030 | 6,298 | +350 | +5.9 | 4,902,400 |
| 12/8 | 6,100 | 6,183 | 5,874 | 5,948 | -160 | -2.6 | 4,345,500 |
| 12/1 | 6,298 | 6,313 | 6,069 | 6,108 | -206 | -3.3 | 4,095,900 |
| 11/24 | 6,070 | 6,337 | 6,050 | 6,314 | +199 | +3.3 | 3,246,400 |
| 11/17 | 6,012 | 6,200 | 5,838 | 6,115 | +186 | +3.1 | 4,373,200 |
| 11/10 | 5,788 | 6,080 | 5,756 | 5,929 | +313 | +5.6 | 6,133,000 |
| 11/2 | 5,518 | 5,643 | 5,245 | 5,616 | -702 | -11.1 | 12,650,700 |
| 10/27 | 6,177 | 6,353 | 6,014 | 6,318 | +108 | +1.7 | 5,051,200 |
| 10/20 | 6,397 | 6,455 | 6,181 | 6,210 | -274 | -4.2 | 4,141,500 |
| 10/13 | 6,406 | 6,539 | 6,322 | 6,484 | +83 | +1.3 | 4,598,400 |
▶︎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