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) |
|---|---|---|---|---|---|---|
| 2025/01/29 | 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 |
| 2025/01/14 | 8,920.0 | 9,130.0 | 8,830.0 | 8,890.0 | 8,890.0 | 384,000 |
| 2025/01/10 | 8,850.0 | 9,000.0 | 8,770.0 | 8,930.0 | 8,930.0 | 217,000 |
| 2025/01/09 | 8,890.0 | 9,120.0 | 8,870.0 | 8,980.0 | 8,980.0 | 469,100 |
| 2025/01/08 | 8,640.0 | 8,840.0 | 8,600.0 | 8,800.0 | 8,800.0 | 316,800 |
| 2025/01/07 | 8,600.0 | 8,780.0 | 8,470.0 | 8,630.0 | 8,630.0 | 396,900 |
| 2025/01/06 | 8,290.0 | 8,600.0 | 8,280.0 | 8,460.0 | 8,460.0 | 441,600 |
| 2024/12/30 | 8,260.0 | 8,330.0 | 8,190.0 | 8,200.0 | 8,200.0 | 210,900 |
| 2024/12/27 | 8,180.0 | 8,310.0 | 8,100.0 | 8,270.0 | 8,270.0 | 188,600 |
| 2024/12/26 | 8,010.0 | 8,210.0 | 7,910.0 | 8,180.0 | 8,180.0 | 216,300 |
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。
