KabuInsight

オムロン

6645
プライム/電気機器/OMRON Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,523.04,578.04,491.04,532.0-131.0-2.81%2,471,800
2026-03-124,674.04,734.04,594.04,663.0-81.0-1.71%1,171,800
2026-03-114,823.04,890.04,744.04,744.0+4.0+0.08%1,188,200
2026-03-104,716.04,766.04,661.04,740.0+164.0+3.58%1,452,300
2026-03-094,578.04,632.04,380.04,576.0-352.0-7.14%2,002,900
2026-03-064,784.04,963.04,784.04,928.0+59.0+1.21%1,237,500
2026-03-055,088.05,134.04,869.04,869.0+69.0+1.44%1,719,300
2026-03-044,966.05,042.04,741.04,800.0-311.0-6.08%1,808,400
2026-03-035,441.05,548.05,111.05,111.0-348.0-6.37%1,745,400
2026-03-025,352.05,490.05,318.05,459.0-93.0-1.68%1,787,700
2026-02-275,412.05,565.05,382.05,552.0+126.0+2.32%1,713,800
2026-02-265,541.05,630.05,405.05,426.0-106.0-1.92%2,152,200
2026-02-255,379.05,655.05,323.05,532.0+242.0+4.57%2,834,600
2026-02-245,252.05,325.05,163.05,290.0+121.0+2.34%1,431,600
2026-02-205,139.05,198.05,098.05,169.0+42.0+0.82%1,648,500
2026-02-194,910.05,134.04,862.05,127.0+329.0+6.86%2,358,600
2026-02-184,828.04,862.04,785.04,798.0-61.0-1.26%970,500
2026-02-174,730.04,859.04,695.04,859.0+154.0+3.27%1,100,500
2026-02-164,755.04,793.04,687.04,705.0-38.0-0.80%996,000
2026-02-134,765.04,917.04,707.04,743.0-77.0-1.60%1,759,500
2026-02-124,930.05,027.04,795.04,820.0-50.0-1.03%1,577,900
2026-02-104,910.05,043.04,859.04,870.0-51.0-1.04%1,916,100
2026-02-094,912.05,034.04,863.04,921.0+389.0+8.58%4,904,400
2026-02-064,310.04,599.04,288.04,532.0+333.0+7.93%4,972,900
2026-02-054,238.04,272.04,172.04,199.0+101.0+2.46%2,935,400
2026-02-043,988.04,123.03,988.04,098.0+84.0+2.09%2,173,900
2026-02-033,954.04,019.03,930.04,014.0+117.0+3.00%1,619,800
2026-02-023,937.03,987.03,888.03,897.0-20.0-0.51%1,186,400
2026-01-303,870.03,926.03,870.03,917.0+42.0+1.08%1,115,300
2026-01-293,866.03,891.03,832.03,875.0-9.0-0.23%1,389,600
2026-01-283,880.03,905.03,861.03,884.0-41.0-1.04%1,517,500
2026-01-273,921.03,975.03,905.03,925.0+3.0+0.08%1,000,800
2026-01-263,941.03,951.03,865.03,922.0-85.0-2.12%1,552,400
2026-01-234,032.04,039.03,988.04,007.0+22.0+0.55%857,100
2026-01-223,978.04,089.03,970.03,985.0+62.0+1.58%1,555,800
2026-01-213,895.03,923.03,870.03,923.0-70.0-1.75%1,672,700
2026-01-203,952.04,026.03,950.03,993.0+26.0+0.66%997,200
2026-01-194,029.04,029.03,943.03,967.0-80.0-1.98%1,062,800
2026-01-164,040.04,118.04,018.04,047.0-21.0-0.52%921,000
2026-01-154,044.04,091.04,019.04,068.0+14.0+0.35%950,800
2026-01-144,043.04,109.04,022.04,054.0+39.0+0.97%1,334,600
2026-01-134,088.04,098.04,014.04,015.0+2.0+0.05%1,431,300
2026-01-094,003.04,056.04,001.04,013.0+26.0+0.65%1,259,200
2026-01-083,993.04,019.03,956.03,987.0-35.0-0.87%1,262,600
2026-01-074,025.04,073.04,003.04,022.0-1.0-0.02%791,200
2026-01-064,047.04,075.04,007.04,023.0+27.0+0.68%883,500
2026-01-053,985.04,050.03,981.03,996.0+36.0+0.91%1,147,800
2025-12-303,941.03,987.03,941.03,960.0-18.0-0.45%682,900
2025-12-293,946.03,990.03,943.03,978.0+35.0+0.89%619,600
2025-12-263,983.03,992.03,943.03,943.0-40.0-1.00%629,400
2025-12-253,993.03,993.03,953.03,983.0+50.0+1.27%547,800
2025-12-243,975.04,017.03,933.03,933.0-42.0-1.06%791,200
2025-12-233,938.04,003.03,935.03,975.0+36.0+0.91%740,500
2025-12-223,939.03,985.03,937.03,939.0+41.0+1.05%1,023,800
2025-12-193,910.03,927.03,891.03,898.0-17.0-0.43%1,935,700
2025-12-183,901.03,943.03,887.03,915.0-38.0-0.96%823,400
2025-12-173,960.03,962.03,892.03,953.0-26.0-0.65%1,088,800
2025-12-163,964.04,016.03,939.03,979.0-41.0-1.02%1,116,000
2025-12-154,001.04,028.03,963.04,020.0-82.0-2.00%1,211,100
2025-12-124,081.04,102.04,042.04,102.0+58.0+1.43%1,018,700
2025-12-114,102.04,129.04,014.04,044.0-58.0-1.41%832,700
2025-12-104,051.04,134.04,043.04,102.0+31.0+0.76%828,400
2025-12-094,080.04,116.04,029.04,071.0-46.0-1.12%995,200
2025-12-084,150.04,150.04,100.04,117.0+6.0+0.15%681,600
2025-12-054,106.04,111.04,061.04,111.0-26.0-0.63%797,900
2025-12-043,924.04,154.03,921.04,137.0+187.0+4.73%1,621,800
2025-12-033,930.03,986.03,916.03,950.0+35.0+0.89%685,300
2025-12-023,937.03,949.03,891.03,915.0-35.0-0.89%871,900
2025-12-014,000.04,018.03,950.03,950.0-49.0-1.23%783,900
2025-11-283,986.04,011.03,960.03,999.0+45.0+1.14%994,100
2025-11-273,923.03,980.03,892.03,954.0+65.0+1.67%1,010,700
2025-11-263,880.03,935.03,853.03,889.0+60.0+1.57%1,380,300
2025-11-253,869.03,886.03,827.03,829.0+59.0+1.56%1,124,700
2025-11-213,690.03,802.03,690.03,770.0+30.0+0.80%1,456,600
2025-11-203,773.03,834.03,739.03,740.0+28.0+0.75%1,418,000
2025-11-193,751.03,761.03,690.03,712.0-48.0-1.28%1,719,600
2025-11-183,868.03,878.03,753.03,760.0-160.0-4.08%1,670,600
2025-11-173,962.03,965.03,877.03,920.0-42.0-1.06%1,418,200
2025-11-143,945.04,015.03,937.03,962.0+35.0+0.89%2,315,400
2025-11-133,940.03,946.03,905.03,927.0+29.0+0.74%1,275,300
2025-11-123,874.03,924.03,856.03,898.0+37.0+0.96%1,428,000
2025-11-113,847.03,886.03,832.03,861.0-3.0-0.08%1,739,400
2025-11-104,038.04,060.03,864.03,864.0-384.0-9.04%4,945,000
2025-11-074,211.04,286.04,175.04,248.0-14.0-0.33%961,700
2025-11-064,311.04,328.04,252.04,262.0+21.0+0.50%839,300
2025-11-054,414.04,448.04,161.04,241.0-206.0-4.63%1,554,600
2025-11-044,310.04,504.04,310.04,447.0+137.0+3.18%1,421,400
2025-10-314,314.04,353.04,291.04,310.0-26.0-0.60%871,500
2025-10-304,331.04,363.04,300.04,336.0-34.0-0.78%2,244,200
2025-10-294,345.04,379.04,275.04,370.0-10.0-0.23%1,331,700
2025-10-284,431.04,442.04,374.04,380.0-100.0-2.23%682,100
2025-10-274,509.04,544.04,450.04,480.0+38.0+0.86%1,055,200
2025-10-244,371.04,455.04,353.04,442.0+102.0+2.35%907,800
2025-10-234,370.04,389.04,307.04,340.0-146.0-3.25%1,732,500
2025-10-224,448.04,511.04,440.04,486.0+62.0+1.40%1,208,900
2025-10-214,400.04,439.04,379.04,424.0+59.0+1.35%1,069,700
2025-10-204,285.04,369.04,260.04,365.0+138.0+3.26%1,176,100
2025-10-174,229.04,269.04,198.04,227.0-62.0-1.45%996,200
2025-10-164,334.04,343.04,253.04,289.0-49.0-1.13%977,900
2025-10-154,285.04,340.04,261.04,338.0+107.0+2.53%778,700
2025-10-144,256.04,306.04,179.04,231.0-139.0-3.18%1,459,500
2025-10-104,467.04,495.04,351.04,370.0-98.0-2.19%1,512,400
2025-10-094,345.04,482.04,330.04,468.0+140.0+3.23%1,459,700
2025-10-084,286.04,345.04,253.04,328.00.00.00%1,040,400
2025-10-074,340.04,384.04,317.04,328.0-9.0-0.21%1,241,400
2025-10-064,387.04,396.04,311.04,337.0+184.0+4.43%2,416,500
2025-10-034,062.04,153.04,061.04,153.0+104.0+2.57%1,189,600
2025-10-023,975.04,066.03,960.04,049.0+39.0+0.97%1,161,700
2025-10-014,054.04,088.03,977.04,010.0-60.0-1.47%1,220,700
2025-09-304,002.04,117.04,000.04,070.0+91.0+2.29%1,455,400
2025-09-294,107.04,114.03,967.03,979.0-117.0-2.86%1,140,700
2025-09-264,090.04,130.04,062.04,096.0-26.0-0.63%1,131,400
2025-09-254,080.04,122.04,045.04,122.0+35.0+0.86%1,204,500
2025-09-244,217.04,221.04,058.04,087.0-119.0-2.83%1,570,200
2025-09-224,044.04,243.04,031.04,206.0+253.0+6.40%3,114,500
2025-09-194,033.04,051.03,910.03,953.0-70.0-1.74%2,041,900
2025-09-184,010.04,065.03,980.04,023.0+19.0+0.47%1,057,500
2025-09-173,951.04,012.03,930.04,004.0+58.0+1.47%1,507,500
2025-09-163,951.03,995.03,930.03,946.0-12.0-0.30%1,127,700
2025-09-123,960.03,960.03,900.03,958.0——1,542,200

直近120営業日分を表示