オムニコム・グループ【OMC】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 89.27 (25/03/10)
52週安値 66.33 (26/02/04)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 67.56 | 69.11 | 67.27 | 69.00 | +1.73 | +2.57 | 4,376,148 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 69.71 | 70.20 | 66.66 | 67.27 | -2.05 | -2.96 | 5,284,855 |
| 26/02/11 | 72.51 | 72.88 | 68.88 | 69.32 | -3.74 | -5.12 | 6,536,986 |
| 26/02/10 | 71.50 | 73.17 | 71.10 | 73.06 | +2.31 | +3.27 | 4,788,837 |
| 26/02/09 | 69.73 | 70.86 | 68.88 | 70.75 | +0.88 | +1.26 | 4,701,802 |
| 26/02/06 | 68.71 | 70.42 | 68.50 | 69.87 | +0.75 | +1.09 | 3,585,384 |
| 26/02/05 | 69.97 | 70.85 | 68.28 | 69.12 | -0.02 | -0.03 | 4,784,757 |
| 26/02/04 | 66.53 | 70.04 | 66.33 | 69.14 | +1.15 | +1.69 | 6,265,936 |
| 26/02/03 | 71.78 | 72.45 | 67.93 | 67.99 | -8.53 | -11 | 8,435,147 |
| 26/02/02 | 76.68 | 77.54 | 75.73 | 76.52 | -0.52 | -0.67 | 3,861,920 |
| 26/01/30 | 76.29 | 77.08 | 75.60 | 77.04 | +1.27 | +1.68 | 6,338,807 |
| 26/01/29 | 76.54 | 76.93 | 74.97 | 75.77 | -0.77 | -1.01 | 4,118,826 |
| 26/01/28 | 77.80 | 78.60 | 76.25 | 76.54 | -1.49 | -1.91 | 3,977,725 |
| 26/01/27 | 80.07 | 80.50 | 77.22 | 78.03 | -2.33 | -2.90 | 4,991,081 |
| 26/01/26 | 80.23 | 80.50 | 79.50 | 80.36 | +0.57 | +0.71 | 2,504,201 |
| 26/01/23 | 80.09 | 81.41 | 79.16 | 79.79 | +0.55 | +0.69 | 3,172,572 |
| 26/01/22 | 78.41 | 79.72 | 78.41 | 79.24 | +0.66 | +0.84 | 2,584,380 |
| 26/01/21 | 78.47 | 79.85 | 78.19 | 78.58 | +0.55 | +0.70 | 2,605,744 |
| 26/01/20 | 79.76 | 80.02 | 77.69 | 78.03 | -1.76 | -2.21 | 3,729,951 |
| 26/01/16 | 80.20 | 81.25 | 79.29 | 79.79 | -1.05 | -1.30 | 3,285,889 |
| 26/01/15 | 80.17 | 81.23 | 79.03 | 80.84 | +0.66 | +0.82 | 3,619,839 |
| 26/01/14 | 78.00 | 80.74 | 77.77 | 80.18 | +2.67 | +3.44 | 4,227,482 |
| 26/01/13 | 78.13 | 78.75 | 76.93 | 77.51 | -0.65 | -0.83 | 3,541,080 |
| 26/01/12 | 78.54 | 78.85 | 77.83 | 78.16 | -0.92 | -1.16 | 3,371,169 |
| 26/01/09 | 78.75 | 79.54 | 77.53 | 79.08 | +0.29 | +0.37 | 2,919,256 |
| 26/01/08 | 77.08 | 79.67 | 77.08 | 78.79 | +1.21 | +1.56 | 3,138,628 |
| 26/01/07 | 79.32 | 79.88 | 77.00 | 77.58 | -2.05 | -2.57 | 3,830,737 |
| 26/01/06 | 77.96 | 79.71 | 77.83 | 79.63 | +1.28 | +1.63 | 3,360,057 |
| 26/01/05 | 79.26 | 80.73 | 78.11 | 78.35 | -2.97 | -3.65 | 6,076,372 |
| 26/01/02 | 80.75 | 81.95 | 79.59 | 81.32 | +0.57 | +0.71 | 3,740,443 |
| 25/12/31 | 80.43 | 81.30 | 80.13 | 80.75 | +0.02 | +0.02 | 2,902,679 |