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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 11,220.0 | 11,720.0 | 11,210.0 | 11,630.0 | 11,630.0 | 330,200 |
| 2025/09/04 | 10,850.0 | 11,060.0 | 10,850.0 | 11,030.0 | 11,030.0 | 152,800 |
| 2025/09/03 | 10,860.0 | 10,940.0 | 10,620.0 | 10,820.0 | 10,820.0 | 308,100 |
| 2025/09/02 | 11,000.0 | 11,110.0 | 10,910.0 | 10,990.0 | 10,990.0 | 128,600 |
| 2025/09/01 | 11,080.0 | 11,210.0 | 10,860.0 | 10,960.0 | 10,960.0 | 141,500 |
| 2025/08/29 | 11,210.0 | 11,320.0 | 11,140.0 | 11,270.0 | 11,270.0 | 140,900 |
| 2025/08/28 | 11,290.0 | 11,540.0 | 11,150.0 | 11,220.0 | 11,220.0 | 247,800 |
| 2025/08/27 | 11,200.0 | 11,280.0 | 11,090.0 | 11,220.0 | 11,220.0 | 153,300 |
| 2025/08/26 | 11,200.0 | 11,260.0 | 11,080.0 | 11,240.0 | 11,240.0 | 130,900 |
| 2025/08/25 | 11,300.0 | 11,400.0 | 11,210.0 | 11,210.0 | 11,210.0 | 161,100 |
| 2025/08/22 | 11,360.0 | 11,400.0 | 11,200.0 | 11,270.0 | 11,270.0 | 186,300 |
| 2025/08/21 | 11,210.0 | 11,500.0 | 11,170.0 | 11,400.0 | 11,400.0 | 269,300 |
| 2025/08/20 | 11,500.0 | 11,560.0 | 11,190.0 | 11,360.0 | 11,360.0 | 340,200 |
| 2025/08/19 | 11,980.0 | 12,020.0 | 11,630.0 | 11,700.0 | 11,700.0 | 282,100 |
| 2025/08/18 | 12,060.0 | 12,100.0 | 11,800.0 | 11,800.0 | 11,800.0 | 278,500 |
| 2025/08/15 | 12,020.0 | 12,030.0 | 11,720.0 | 11,990.0 | 11,990.0 | 235,600 |
| 2025/08/14 | 12,040.0 | 12,080.0 | 11,800.0 | 11,920.0 | 11,920.0 | 196,400 |
| 2025/08/13 | 11,770.0 | 12,120.0 | 11,680.0 | 12,040.0 | 12,040.0 | 431,100 |
| 2025/08/12 | 11,670.0 | 11,850.0 | 11,460.0 | 11,780.0 | 11,780.0 | 462,800 |
| 2025/08/08 | 11,230.0 | 11,870.0 | 11,190.0 | 11,870.0 | 11,870.0 | 510,300 |
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。
