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) |
|---|---|---|---|---|---|---|
| 2024/08/14 | 6,850.0 | 6,860.0 | 6,630.0 | 6,730.0 | 6,730.0 | 308,500 |
| 2024/08/13 | 6,600.0 | 6,750.0 | 6,560.0 | 6,750.0 | 6,750.0 | 306,700 |
| 2024/08/09 | 6,510.0 | 6,600.0 | 6,250.0 | 6,400.0 | 6,400.0 | 334,600 |
| 2024/08/08 | 6,290.0 | 6,370.0 | 6,100.0 | 6,280.0 | 6,280.0 | 365,000 |
| 2024/08/07 | 5,860.0 | 6,680.0 | 5,840.0 | 6,510.0 | 6,510.0 | 354,100 |
| 2024/08/06 | 5,990.0 | 6,300.0 | 5,780.0 | 5,960.0 | 5,960.0 | 633,000 |
| 2024/08/05 | 5,820.0 | 5,820.0 | 5,620.0 | 5,620.0 | 5,620.0 | 388,200 |
| 2024/08/02 | 6,750.0 | 6,850.0 | 6,570.0 | 6,620.0 | 6,620.0 | 547,600 |
| 2024/08/01 | 7,680.0 | 7,680.0 | 7,090.0 | 7,200.0 | 7,200.0 | 1,058,200 |
| 2024/07/31 | 6,560.0 | 6,900.0 | 6,540.0 | 6,880.0 | 6,880.0 | 344,300 |
| 2024/07/30 | 6,690.0 | 6,800.0 | 6,650.0 | 6,740.0 | 6,740.0 | 212,300 |
| 2024/07/29 | 6,640.0 | 6,900.0 | 6,630.0 | 6,790.0 | 6,790.0 | 362,600 |
| 2024/07/26 | 6,620.0 | 6,640.0 | 6,480.0 | 6,510.0 | 6,510.0 | 392,900 |
| 2024/07/25 | 6,890.0 | 6,930.0 | 6,660.0 | 6,680.0 | 6,680.0 | 359,300 |
| 2024/07/24 | 7,120.0 | 7,210.0 | 7,040.0 | 7,040.0 | 7,040.0 | 224,800 |
| 2024/07/23 | 7,270.0 | 7,320.0 | 7,090.0 | 7,180.0 | 7,180.0 | 230,300 |
| 2024/07/22 | 7,240.0 | 7,300.0 | 7,120.0 | 7,150.0 | 7,150.0 | 277,300 |
| 2024/07/19 | 7,380.0 | 7,540.0 | 7,320.0 | 7,350.0 | 7,350.0 | 316,500 |
| 2024/07/18 | 7,510.0 | 7,600.0 | 7,390.0 | 7,420.0 | 7,420.0 | 344,300 |
| 2024/07/17 | 7,830.0 | 7,840.0 | 7,650.0 | 7,660.0 | 7,660.0 | 272,800 |
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。
