16,132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) |
|---|---|---|---|---|---|---|
| 2024/02/20 | 6,750.0 | 6,940.0 | 6,720.0 | 6,900.0 | 6,900.0 | 228,200 |
| 2024/02/19 | 6,910.0 | 7,000.0 | 6,760.0 | 6,760.0 | 6,760.0 | 317,700 |
| 2024/02/16 | 6,990.0 | 7,210.0 | 6,890.0 | 6,970.0 | 6,970.0 | 482,000 |
| 2024/02/15 | 7,010.0 | 7,070.0 | 6,820.0 | 6,870.0 | 6,870.0 | 286,300 |
| 2024/02/14 | 6,770.0 | 6,860.0 | 6,730.0 | 6,810.0 | 6,810.0 | 214,500 |
| 2024/02/13 | 6,600.0 | 6,870.0 | 6,550.0 | 6,800.0 | 6,800.0 | 415,300 |
| 2024/02/09 | 6,560.0 | 6,720.0 | 6,410.0 | 6,430.0 | 6,430.0 | 342,000 |
| 2024/02/08 | 6,490.0 | 6,580.0 | 6,370.0 | 6,570.0 | 6,570.0 | 327,700 |
| 2024/02/07 | 6,150.0 | 6,580.0 | 6,050.0 | 6,430.0 | 6,430.0 | 718,800 |
| 2024/02/06 | 6,270.0 | 6,490.0 | 6,120.0 | 6,180.0 | 6,180.0 | 536,900 |
| 2024/02/05 | 6,640.0 | 6,650.0 | 6,070.0 | 6,280.0 | 6,280.0 | 1,512,200 |
| 2024/02/02 | 6,260.0 | 6,260.0 | 6,180.0 | 6,240.0 | 6,240.0 | 288,700 |
| 2024/02/01 | 6,100.0 | 6,170.0 | 6,090.0 | 6,120.0 | 6,120.0 | 183,600 |
| 2024/01/31 | 6,220.0 | 6,230.0 | 6,110.0 | 6,170.0 | 6,170.0 | 199,100 |
| 2024/01/30 | 6,320.0 | 6,340.0 | 6,250.0 | 6,270.0 | 6,270.0 | 158,400 |
| 2024/01/29 | 6,090.0 | 6,290.0 | 6,040.0 | 6,290.0 | 6,290.0 | 255,100 |
| 2024/01/26 | 6,180.0 | 6,270.0 | 6,090.0 | 6,110.0 | 6,110.0 | 281,300 |
| 2024/01/25 | 6,100.0 | 6,370.0 | 6,100.0 | 6,290.0 | 6,290.0 | 307,700 |
| 2024/01/24 | 6,250.0 | 6,290.0 | 6,090.0 | 6,150.0 | 6,150.0 | 365,000 |
| 2024/01/23 | 6,360.0 | 6,500.0 | 6,270.0 | 6,320.0 | 6,320.0 | 525,200 |
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。
