！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
5,022.8
円
(21:08)
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) | 5,015 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,065 (24/01/23) | 5,015 (24/04/17) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 6,346 | 7,065 | 4,935 | 5,012 | -1,571 | -23.9 | 90,896,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 6,404 | 9,329 | 5,245 | 6,583 | +178 | +2.8 | 214,412,100 |
| 2022 | 11,645 | 11,655 | 6,237 | 6,405 | -5,055 | -44.1 | 202,083,600 |
| 2021 | 9,150 | 12,115 | 7,850 | 11,460 | +2,260 | +24.6 | 154,334,700 |
| 2020 | 6,220 | 9,710 | 4,410 | 9,200 | +2,780 | +43.3 | 214,325,700 |
| 2019 | 3,860 | 6,840 | 3,740 | 6,420 | +2,420 | +60.5 | 308,083,300 |
| 2018 | 6,850 | 7,670 | 3,740 | 4,000 | -2,720 | -40.5 | 227,245,700 |
| 2017 | 4,540 | 7,230 | 4,385 | 6,720 | +2,235 | +49.8 | 260,707,800 |
| 2016 | 4,025 | 4,670 | 2,742 | 4,485 | +420 | +10.3 | 313,178,200 |
| 2015 | 5,430 | 5,900 | 3,510 | 4,065 | -1,385 | -25.4 | 328,405,700 |
| 2014 | 4,630 | 5,800 | 3,365 | 5,450 | +805 | +17.3 | 255,129,000 |
| 2013 | 2,200 | 4,670 | 2,045 | 4,645 | +2,589 | +125.9 | 220,874,600 |
| 2012 | 1,624 | 2,062 | 1,436 | 2,056 | +509 | +32.9 | 177,376,700 |
| 2011 | 2,166 | 2,418 | 1,381 | 1,547 | -604 | -28.1 | 216,534,800 |
| 2010 | 1,667 | 2,275 | 1,667 | 2,151 | +489 | +29.4 | 263,549,800 |
| 2009 | 1,211 | 1,810 | 940 | 1,662 | +463 | +38.6 | 219,192,800 |
| 2008 | 2,625 | 2,655 | 1,134 | 1,199 | -1,466 | -55.0 | 203,904,700 |
| 2007 | 3,390 | 3,590 | 2,545 | 2,665 | -715 | -21.2 | 188,359,200 |
| 2006 | 2,775 | 3,620 | 2,615 | 3,380 | +660 | +24.3 | 166,572,100 |
| 2005 | 2,415 | 2,950 | 2,210 | 2,720 | +275 | +11.3 | 144,788,500 |
| 2004 | 2,195 | 2,885 | 2,130 | 2,445 | +270 | +12.4 | 146,949,700 |
| 2003 | 1,751 | 2,625 | 1,611 | 2,175 | +425 | +24.3 | 158,653,200 |
| 2002 | 1,770 | 2,115 | 1,320 | 1,750 | 0 | 0.0 | 108,190,000 |
| 2001 | 2,495 | 2,560 | 1,390 | 1,750 | -625 | -26.3 | 141,296,000 |
| 2000 | 2,430 | 3,450 | 2,070 | 2,375 | +20 | +0.9 | 139,774,000 |
| 1999 | 1,545 | 2,800 | 1,215 | 2,355 | +807 | +52.1 | 124,653,000 |
| 1998 | 2,080 | 2,270 | 1,059 | 1,548 | -492 | -24.1 | 98,224,000 |
| 1997 | 2,190 | 2,900 | 1,690 | 2,040 | -140 | -6.4 | 109,191,000 |
| 1996 | 2,600 | 2,710 | 1,940 | 2,180 | -200 | -8.4 | 93,903,000 |
| 1995 | 1,840 | 2,500 | 1,450 | 2,380 | +540 | +29.4 | 127,818,000 |
| 1994 | 1,480 | 1,890 | 1,450 | 1,840 | +370 | +25.2 | 110,153,000 |
▶︎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