18,163円
オルガノの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/04/28 | 6,910.0 | 6,920.0 | 6,700.0 | 6,720.0 | 6,720.0 | 155,400 |
| 2025/04/25 | 6,710.0 | 6,840.0 | 6,650.0 | 6,760.0 | 6,760.0 | 282,000 |
| 2025/04/24 | 6,540.0 | 6,570.0 | 6,490.0 | 6,530.0 | 6,530.0 | 269,800 |
| 2025/04/23 | 6,550.0 | 6,600.0 | 6,390.0 | 6,460.0 | 6,460.0 | 230,100 |
| 2025/04/22 | 6,220.0 | 6,450.0 | 6,150.0 | 6,400.0 | 6,400.0 | 198,300 |
| 2025/04/21 | 6,230.0 | 6,300.0 | 6,170.0 | 6,250.0 | 6,250.0 | 117,600 |
| 2025/04/18 | 6,240.0 | 6,320.0 | 6,130.0 | 6,320.0 | 6,320.0 | 204,000 |
| 2025/04/17 | 5,970.0 | 6,300.0 | 5,940.0 | 6,300.0 | 6,300.0 | 337,400 |
| 2025/04/16 | 6,040.0 | 6,100.0 | 5,900.0 | 5,930.0 | 5,930.0 | 258,400 |
| 2025/04/15 | 6,040.0 | 6,140.0 | 6,000.0 | 6,110.0 | 6,110.0 | 202,700 |
| 2025/04/14 | 5,960.0 | 6,090.0 | 5,870.0 | 6,010.0 | 6,010.0 | 365,300 |
| 2025/04/11 | 5,650.0 | 5,860.0 | 5,550.0 | 5,810.0 | 5,810.0 | 275,700 |
| 2025/04/10 | 6,260.0 | 6,260.0 | 5,920.0 | 5,950.0 | 5,950.0 | 456,400 |
| 2025/04/09 | 5,360.0 | 5,420.0 | 5,220.0 | 5,360.0 | 5,360.0 | 306,300 |
| 2025/04/08 | 5,750.0 | 5,870.0 | 5,590.0 | 5,610.0 | 5,610.0 | 365,100 |
| 2025/04/07 | 4,770.0 | 5,240.0 | 4,770.0 | 5,040.0 | 5,040.0 | 429,000 |
| 2025/04/04 | 5,830.0 | 5,880.0 | 5,600.0 | 5,710.0 | 5,710.0 | 342,300 |
| 2025/04/03 | 6,060.0 | 6,170.0 | 6,050.0 | 6,100.0 | 6,100.0 | 384,400 |
| 2025/04/02 | 6,450.0 | 6,450.0 | 6,360.0 | 6,400.0 | 6,400.0 | 176,300 |
| 2025/04/01 | 6,430.0 | 6,450.0 | 6,340.0 | 6,390.0 | 6,390.0 | 190,400 |
おすすめ条件でスクリーニングされた銘柄を見る
オルガノの取引履歴を振り返りませんか？
オルガノの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
