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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 13,125.0 | 13,290.0 | 12,815.0 | 13,045.0 | 13,045.0 | 318,800 |
| 2025/11/05 | 13,330.0 | 13,385.0 | 12,520.0 | 12,955.0 | 12,955.0 | 378,600 |
| 2025/11/04 | 13,055.0 | 14,095.0 | 12,900.0 | 13,795.0 | 13,795.0 | 739,500 |
| 2025/10/31 | 12,990.0 | 13,365.0 | 12,920.0 | 13,280.0 | 13,280.0 | 481,700 |
| 2025/10/30 | 12,800.0 | 13,000.0 | 12,710.0 | 12,770.0 | 12,770.0 | 594,300 |
| 2025/10/29 | 12,830.0 | 13,090.0 | 12,750.0 | 12,940.0 | 12,940.0 | 275,300 |
| 2025/10/28 | 12,800.0 | 13,050.0 | 12,600.0 | 12,660.0 | 12,660.0 | 256,600 |
| 2025/10/27 | 12,800.0 | 12,850.0 | 12,570.0 | 12,780.0 | 12,780.0 | 325,000 |
| 2025/10/24 | 12,270.0 | 12,750.0 | 12,260.0 | 12,560.0 | 12,560.0 | 235,000 |
| 2025/10/23 | 12,190.0 | 12,830.0 | 12,190.0 | 12,520.0 | 12,520.0 | 341,500 |
| 2025/10/22 | 12,230.0 | 12,420.0 | 12,020.0 | 12,370.0 | 12,370.0 | 220,100 |
| 2025/10/21 | 12,300.0 | 12,460.0 | 12,170.0 | 12,230.0 | 12,230.0 | 186,200 |
| 2025/10/20 | 11,960.0 | 12,260.0 | 11,880.0 | 12,260.0 | 12,260.0 | 214,200 |
| 2025/10/17 | 12,000.0 | 12,060.0 | 11,630.0 | 11,790.0 | 11,790.0 | 242,400 |
| 2025/10/16 | 12,140.0 | 12,280.0 | 11,990.0 | 12,140.0 | 12,140.0 | 230,800 |
| 2025/10/15 | 11,420.0 | 11,990.0 | 11,410.0 | 11,990.0 | 11,990.0 | 184,800 |
| 2025/10/14 | 11,700.0 | 11,910.0 | 11,330.0 | 11,380.0 | 11,380.0 | 317,500 |
| 2025/10/10 | 11,810.0 | 12,060.0 | 11,680.0 | 12,000.0 | 12,000.0 | 308,000 |
| 2025/10/09 | 11,800.0 | 11,930.0 | 11,680.0 | 11,810.0 | 11,810.0 | 173,800 |
| 2025/10/08 | 11,620.0 | 11,760.0 | 11,570.0 | 11,750.0 | 11,750.0 | 184,300 |
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。
