16,112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) |
|---|---|---|---|---|---|---|
| 2024/10/11 | 7,600.0 | 7,760.0 | 7,590.0 | 7,680.0 | 7,680.0 | 293,400 |
| 2024/10/10 | 7,500.0 | 7,740.0 | 7,450.0 | 7,590.0 | 7,590.0 | 458,500 |
| 2024/10/09 | 7,460.0 | 7,470.0 | 7,360.0 | 7,440.0 | 7,440.0 | 184,800 |
| 2024/10/08 | 7,240.0 | 7,570.0 | 7,240.0 | 7,410.0 | 7,410.0 | 341,500 |
| 2024/10/07 | 7,380.0 | 7,410.0 | 7,180.0 | 7,220.0 | 7,220.0 | 257,600 |
| 2024/10/04 | 7,410.0 | 7,410.0 | 7,270.0 | 7,270.0 | 7,270.0 | 142,400 |
| 2024/10/03 | 7,520.0 | 7,550.0 | 7,310.0 | 7,350.0 | 7,350.0 | 188,000 |
| 2024/10/02 | 7,350.0 | 7,400.0 | 7,260.0 | 7,300.0 | 7,300.0 | 195,500 |
| 2024/10/01 | 7,150.0 | 7,480.0 | 7,150.0 | 7,440.0 | 7,440.0 | 302,700 |
| 2024/09/30 | 7,190.0 | 7,310.0 | 7,000.0 | 7,000.0 | 7,000.0 | 266,700 |
| 2024/09/27 | 7,410.0 | 7,560.0 | 7,350.0 | 7,480.0 | 7,480.0 | 337,400 |
| 2024/09/26 | 7,300.0 | 7,440.0 | 7,250.0 | 7,330.0 | 7,330.0 | 304,200 |
| 2024/09/25 | 7,010.0 | 7,120.0 | 6,920.0 | 7,060.0 | 7,060.0 | 233,700 |
| 2024/09/24 | 7,280.0 | 7,300.0 | 6,990.0 | 7,030.0 | 7,030.0 | 341,700 |
| 2024/09/20 | 7,110.0 | 7,330.0 | 7,070.0 | 7,210.0 | 7,210.0 | 806,700 |
| 2024/09/19 | 6,900.0 | 7,010.0 | 6,840.0 | 6,970.0 | 6,970.0 | 272,100 |
| 2024/09/18 | 6,690.0 | 6,780.0 | 6,670.0 | 6,740.0 | 6,740.0 | 253,900 |
| 2024/09/17 | 6,580.0 | 6,670.0 | 6,500.0 | 6,600.0 | 6,600.0 | 244,200 |
| 2024/09/13 | 6,610.0 | 6,740.0 | 6,490.0 | 6,510.0 | 6,510.0 | 247,000 |
| 2024/09/12 | 6,500.0 | 6,660.0 | 6,400.0 | 6,510.0 | 6,510.0 | 257,400 |
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。
