16,113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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 7,230.0 | 7,290.0 | 7,170.0 | 7,280.0 | 7,280.0 | 272,500 |
| 2025/02/10 | 7,110.0 | 7,200.0 | 7,110.0 | 7,140.0 | 7,140.0 | 236,800 |
| 2025/02/07 | 7,160.0 | 7,260.0 | 7,010.0 | 7,180.0 | 7,180.0 | 452,100 |
| 2025/02/06 | 7,700.0 | 7,700.0 | 7,170.0 | 7,260.0 | 7,260.0 | 1,150,500 |
| 2025/02/05 | 7,700.0 | 7,770.0 | 7,630.0 | 7,720.0 | 7,720.0 | 398,000 |
| 2025/02/04 | 7,690.0 | 7,700.0 | 7,580.0 | 7,660.0 | 7,660.0 | 267,500 |
| 2025/02/03 | 7,610.0 | 7,680.0 | 7,470.0 | 7,560.0 | 7,560.0 | 324,100 |
| 2025/01/31 | 7,750.0 | 7,820.0 | 7,730.0 | 7,750.0 | 7,750.0 | 148,200 |
| 2025/01/30 | 7,810.0 | 7,820.0 | 7,680.0 | 7,740.0 | 7,740.0 | 252,900 |
| 2025/01/29 | 7,700.0 | 7,830.0 | 7,600.0 | 7,810.0 | 7,810.0 | 371,400 |
| 2025/01/28 | 7,820.0 | 7,880.0 | 7,470.0 | 7,550.0 | 7,550.0 | 670,200 |
| 2025/01/27 | 8,750.0 | 8,750.0 | 8,050.0 | 8,050.0 | 8,050.0 | 407,500 |
| 2025/01/24 | 8,800.0 | 8,800.0 | 8,610.0 | 8,630.0 | 8,630.0 | 153,900 |
| 2025/01/23 | 8,860.0 | 8,860.0 | 8,730.0 | 8,810.0 | 8,810.0 | 163,000 |
| 2025/01/22 | 8,680.0 | 8,930.0 | 8,590.0 | 8,790.0 | 8,790.0 | 332,500 |
| 2025/01/21 | 8,650.0 | 8,730.0 | 8,320.0 | 8,440.0 | 8,440.0 | 303,200 |
| 2025/01/20 | 8,450.0 | 8,650.0 | 8,440.0 | 8,500.0 | 8,500.0 | 179,800 |
| 2025/01/17 | 8,480.0 | 8,540.0 | 8,300.0 | 8,340.0 | 8,340.0 | 205,300 |
| 2025/01/16 | 8,810.0 | 8,810.0 | 8,380.0 | 8,530.0 | 8,530.0 | 286,600 |
| 2025/01/15 | 8,890.0 | 8,980.0 | 8,630.0 | 8,680.0 | 8,680.0 | 227,900 |
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。
