16,229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) |
|---|---|---|---|---|---|---|
| 2022/08/08 | 9,570.0 | 9,590.0 | 9,390.0 | 9,590.0 | 2,397.5 | 33,000 |
| 2022/08/05 | 9,600.0 | 9,700.0 | 9,560.0 | 9,650.0 | 2,412.5 | 27,000 |
| 2022/08/04 | 9,520.0 | 9,570.0 | 9,420.0 | 9,540.0 | 2,385.0 | 29,600 |
| 2022/08/03 | 9,750.0 | 9,750.0 | 9,350.0 | 9,470.0 | 2,367.5 | 76,800 |
| 2022/08/02 | 9,790.0 | 10,020.0 | 9,510.0 | 9,830.0 | 2,457.5 | 141,400 |
| 2022/08/01 | 9,290.0 | 9,420.0 | 9,230.0 | 9,380.0 | 2,345.0 | 45,400 |
| 2022/07/29 | 9,540.0 | 9,540.0 | 9,240.0 | 9,280.0 | 2,320.0 | 52,200 |
| 2022/07/28 | 9,680.0 | 9,730.0 | 9,430.0 | 9,540.0 | 2,385.0 | 49,000 |
| 2022/07/27 | 9,250.0 | 9,640.0 | 9,190.0 | 9,640.0 | 2,410.0 | 51,300 |
| 2022/07/26 | 9,050.0 | 9,190.0 | 9,020.0 | 9,160.0 | 2,290.0 | 21,000 |
| 2022/07/25 | 9,050.0 | 9,130.0 | 8,960.0 | 8,990.0 | 2,247.5 | 32,600 |
| 2022/07/22 | 9,030.0 | 9,240.0 | 9,020.0 | 9,120.0 | 2,280.0 | 29,700 |
| 2022/07/21 | 8,930.0 | 9,050.0 | 8,860.0 | 9,030.0 | 2,257.5 | 20,300 |
| 2022/07/20 | 8,810.0 | 8,900.0 | 8,730.0 | 8,900.0 | 2,225.0 | 26,000 |
| 2022/07/19 | 8,680.0 | 8,710.0 | 8,570.0 | 8,660.0 | 2,165.0 | 20,300 |
| 2022/07/15 | 8,600.0 | 8,600.0 | 8,430.0 | 8,530.0 | 2,132.5 | 23,400 |
| 2022/07/14 | 8,460.0 | 8,600.0 | 8,400.0 | 8,570.0 | 2,142.5 | 14,300 |
| 2022/07/13 | 8,450.0 | 8,560.0 | 8,440.0 | 8,490.0 | 2,122.5 | 9,400 |
| 2022/07/12 | 8,650.0 | 8,650.0 | 8,350.0 | 8,390.0 | 2,097.5 | 24,600 |
| 2022/07/11 | 8,620.0 | 8,710.0 | 8,550.0 | 8,650.0 | 2,162.5 | 18,600 |
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。
