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) |
|---|---|---|---|---|---|---|
| 2023/12/19 | 5,520.0 | 5,710.0 | 5,480.0 | 5,620.0 | 5,620.0 | 348,900 |
| 2023/12/18 | 5,350.0 | 5,540.0 | 5,330.0 | 5,510.0 | 5,510.0 | 282,400 |
| 2023/12/15 | 5,200.0 | 5,380.0 | 5,190.0 | 5,330.0 | 5,330.0 | 274,700 |
| 2023/12/14 | 5,420.0 | 5,430.0 | 5,230.0 | 5,230.0 | 5,230.0 | 265,300 |
| 2023/12/13 | 5,450.0 | 5,520.0 | 5,400.0 | 5,420.0 | 5,420.0 | 142,500 |
| 2023/12/12 | 5,520.0 | 5,540.0 | 5,440.0 | 5,460.0 | 5,460.0 | 151,600 |
| 2023/12/11 | 5,430.0 | 5,540.0 | 5,400.0 | 5,450.0 | 5,450.0 | 166,700 |
| 2023/12/08 | 5,380.0 | 5,450.0 | 5,310.0 | 5,340.0 | 5,340.0 | 275,100 |
| 2023/12/07 | 5,530.0 | 5,580.0 | 5,460.0 | 5,460.0 | 5,460.0 | 246,100 |
| 2023/12/06 | 5,520.0 | 5,650.0 | 5,520.0 | 5,570.0 | 5,570.0 | 358,100 |
| 2023/12/05 | 5,800.0 | 5,830.0 | 5,520.0 | 5,530.0 | 5,530.0 | 431,800 |
| 2023/12/04 | 5,990.0 | 6,020.0 | 5,860.0 | 5,890.0 | 5,890.0 | 177,500 |
| 2023/12/01 | 6,090.0 | 6,100.0 | 5,920.0 | 5,960.0 | 5,960.0 | 248,100 |
| 2023/11/30 | 5,920.0 | 6,070.0 | 5,910.0 | 6,060.0 | 6,060.0 | 343,100 |
| 2023/11/29 | 5,690.0 | 5,970.0 | 5,680.0 | 5,920.0 | 5,920.0 | 283,200 |
| 2023/11/28 | 5,820.0 | 5,860.0 | 5,670.0 | 5,790.0 | 5,790.0 | 283,100 |
| 2023/11/27 | 5,890.0 | 6,060.0 | 5,760.0 | 5,810.0 | 5,810.0 | 394,900 |
| 2023/11/24 | 5,830.0 | 5,960.0 | 5,780.0 | 5,860.0 | 5,860.0 | 387,800 |
| 2023/11/22 | 5,890.0 | 6,010.0 | 5,760.0 | 5,860.0 | 5,860.0 | 769,600 |
| 2023/11/21 | 5,660.0 | 6,110.0 | 5,610.0 | 6,090.0 | 6,090.0 | 678,800 |
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。
