16,224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) |
|---|---|---|---|---|---|---|
| 2022/07/07 | 8,530.0 | 8,530.0 | 8,280.0 | 8,420.0 | 2,105.0 | 22,600 |
| 2022/07/06 | 8,370.0 | 8,530.0 | 8,220.0 | 8,470.0 | 2,117.5 | 29,200 |
| 2022/07/05 | 8,300.0 | 8,450.0 | 8,200.0 | 8,370.0 | 2,092.5 | 38,500 |
| 2022/07/04 | 8,210.0 | 8,410.0 | 8,150.0 | 8,270.0 | 2,067.5 | 91,300 |
| 2022/07/01 | 8,480.0 | 8,500.0 | 8,100.0 | 8,220.0 | 2,055.0 | 48,000 |
| 2022/06/30 | 8,690.0 | 8,690.0 | 8,420.0 | 8,490.0 | 2,122.5 | 39,200 |
| 2022/06/29 | 8,820.0 | 9,000.0 | 8,710.0 | 8,710.0 | 2,177.5 | 66,900 |
| 2022/06/28 | 8,680.0 | 8,840.0 | 8,600.0 | 8,810.0 | 2,202.5 | 59,800 |
| 2022/06/27 | 8,480.0 | 8,600.0 | 8,380.0 | 8,600.0 | 2,150.0 | 43,300 |
| 2022/06/24 | 8,180.0 | 8,330.0 | 8,110.0 | 8,330.0 | 2,082.5 | 29,400 |
| 2022/06/23 | 8,430.0 | 8,490.0 | 8,130.0 | 8,200.0 | 2,050.0 | 34,900 |
| 2022/06/22 | 8,920.0 | 8,920.0 | 8,390.0 | 8,440.0 | 2,110.0 | 51,500 |
| 2022/06/21 | 8,960.0 | 8,970.0 | 8,760.0 | 8,830.0 | 2,207.5 | 32,400 |
| 2022/06/20 | 9,280.0 | 9,280.0 | 8,600.0 | 8,740.0 | 2,185.0 | 82,400 |
| 2022/06/17 | 9,400.0 | 9,460.0 | 9,160.0 | 9,350.0 | 2,337.5 | 83,200 |
| 2022/06/16 | 9,850.0 | 9,920.0 | 9,610.0 | 9,610.0 | 2,402.5 | 31,600 |
| 2022/06/15 | 10,070.0 | 10,100.0 | 9,660.0 | 9,720.0 | 2,430.0 | 36,600 |
| 2022/06/14 | 10,060.0 | 10,090.0 | 9,900.0 | 10,070.0 | 2,517.5 | 32,400 |
| 2022/06/13 | 9,850.0 | 10,160.0 | 9,850.0 | 9,980.0 | 2,495.0 | 47,000 |
| 2022/06/10 | 10,030.0 | 10,120.0 | 9,850.0 | 10,050.0 | 2,512.5 | 38,100 |
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。
