16,248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) |
|---|---|---|---|---|---|---|
| 2024/01/22 | 6,020.0 | 6,310.0 | 6,000.0 | 6,310.0 | 6,310.0 | 500,700 |
| 2024/01/19 | 5,920.0 | 6,020.0 | 5,840.0 | 5,920.0 | 5,920.0 | 421,500 |
| 2024/01/18 | 5,790.0 | 5,910.0 | 5,720.0 | 5,720.0 | 5,720.0 | 284,800 |
| 2024/01/17 | 6,050.0 | 6,190.0 | 5,840.0 | 5,840.0 | 5,840.0 | 312,900 |
| 2024/01/16 | 6,180.0 | 6,180.0 | 5,980.0 | 5,980.0 | 5,980.0 | 262,700 |
| 2024/01/15 | 5,980.0 | 6,170.0 | 5,890.0 | 6,170.0 | 6,170.0 | 342,200 |
| 2024/01/12 | 6,040.0 | 6,070.0 | 5,880.0 | 5,940.0 | 5,940.0 | 222,500 |
| 2024/01/11 | 5,890.0 | 6,000.0 | 5,780.0 | 5,950.0 | 5,950.0 | 293,100 |
| 2024/01/10 | 5,700.0 | 5,950.0 | 5,690.0 | 5,880.0 | 5,880.0 | 272,100 |
| 2024/01/09 | 5,650.0 | 5,700.0 | 5,600.0 | 5,670.0 | 5,670.0 | 254,500 |
| 2024/01/05 | 5,580.0 | 5,610.0 | 5,520.0 | 5,540.0 | 5,540.0 | 223,200 |
| 2024/01/04 | 5,640.0 | 5,660.0 | 5,520.0 | 5,580.0 | 5,580.0 | 277,700 |
| 2023/12/29 | 5,640.0 | 5,840.0 | 5,640.0 | 5,840.0 | 5,840.0 | 327,400 |
| 2023/12/28 | 5,680.0 | 5,790.0 | 5,620.0 | 5,740.0 | 5,740.0 | 232,200 |
| 2023/12/27 | 5,710.0 | 5,820.0 | 5,710.0 | 5,780.0 | 5,780.0 | 269,400 |
| 2023/12/26 | 5,740.0 | 5,830.0 | 5,690.0 | 5,750.0 | 5,750.0 | 163,400 |
| 2023/12/25 | 5,800.0 | 5,840.0 | 5,720.0 | 5,800.0 | 5,800.0 | 187,900 |
| 2023/12/22 | 5,780.0 | 5,850.0 | 5,710.0 | 5,750.0 | 5,750.0 | 214,500 |
| 2023/12/21 | 5,640.0 | 5,740.0 | 5,580.0 | 5,700.0 | 5,700.0 | 261,700 |
| 2023/12/20 | 5,680.0 | 5,850.0 | 5,600.0 | 5,790.0 | 5,790.0 | 428,100 |
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。
