株探米国株

PR
OMCNYSE

オムニコム・グループ 日足四本値・時系列データ

69.00$
+1.73$
+2.57%
NY 13日 16:00
日本 14日 06:00
68.50$
-0.50$
-0.72%
NY 13日 18:40
日本 14日 08:40
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
89.27 (25/03/10)
66.33 (26/02/04)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 67.56 69.11 67.27 69.00 +1.73 +2.57% 4,376,144

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
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