16,134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) |
|---|---|---|---|---|---|---|
| 2024/03/21 | 7,430.0 | 7,520.0 | 7,210.0 | 7,500.0 | 7,500.0 | 384,600 |
| 2024/03/19 | 7,240.0 | 7,290.0 | 7,100.0 | 7,280.0 | 7,280.0 | 372,100 |
| 2024/03/18 | 6,990.0 | 7,300.0 | 6,920.0 | 7,260.0 | 7,260.0 | 420,800 |
| 2024/03/15 | 7,010.0 | 7,090.0 | 6,860.0 | 6,930.0 | 6,930.0 | 564,900 |
| 2024/03/14 | 7,320.0 | 7,410.0 | 6,980.0 | 7,110.0 | 7,110.0 | 433,000 |
| 2024/03/13 | 7,840.0 | 7,950.0 | 7,230.0 | 7,340.0 | 7,340.0 | 558,600 |
| 2024/03/12 | 7,450.0 | 7,780.0 | 7,420.0 | 7,700.0 | 7,700.0 | 352,900 |
| 2024/03/11 | 7,600.0 | 7,710.0 | 7,450.0 | 7,560.0 | 7,560.0 | 371,000 |
| 2024/03/08 | 7,840.0 | 8,090.0 | 7,810.0 | 7,890.0 | 7,890.0 | 446,900 |
| 2024/03/07 | 8,080.0 | 8,090.0 | 7,760.0 | 7,840.0 | 7,840.0 | 425,200 |
| 2024/03/06 | 7,820.0 | 8,070.0 | 7,780.0 | 7,980.0 | 7,980.0 | 335,500 |
| 2024/03/05 | 8,000.0 | 8,150.0 | 7,900.0 | 8,040.0 | 8,040.0 | 441,500 |
| 2024/03/04 | 8,110.0 | 8,390.0 | 8,040.0 | 8,150.0 | 8,150.0 | 712,600 |
| 2024/03/01 | 7,720.0 | 7,900.0 | 7,680.0 | 7,900.0 | 7,900.0 | 426,400 |
| 2024/02/29 | 7,490.0 | 7,690.0 | 7,370.0 | 7,670.0 | 7,670.0 | 458,300 |
| 2024/02/28 | 7,270.0 | 7,540.0 | 7,230.0 | 7,510.0 | 7,510.0 | 301,100 |
| 2024/02/27 | 7,180.0 | 7,350.0 | 7,160.0 | 7,350.0 | 7,350.0 | 274,000 |
| 2024/02/26 | 7,380.0 | 7,440.0 | 7,120.0 | 7,120.0 | 7,120.0 | 400,500 |
| 2024/02/22 | 7,040.0 | 7,360.0 | 7,030.0 | 7,270.0 | 7,270.0 | 507,500 |
| 2024/02/21 | 6,830.0 | 6,990.0 | 6,790.0 | 6,840.0 | 6,840.0 | 198,100 |
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。
