17,377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) |
|---|---|---|---|---|---|---|
| 2022/08/24 | 9,470.0 | 9,500.0 | 9,330.0 | 9,440.0 | 2,360.0 | 21,900 |
| 2022/08/23 | 9,360.0 | 9,390.0 | 9,290.0 | 9,320.0 | 2,330.0 | 16,700 |
| 2022/08/22 | 9,600.0 | 9,600.0 | 9,460.0 | 9,470.0 | 2,367.5 | 18,800 |
| 2022/08/19 | 9,690.0 | 9,780.0 | 9,650.0 | 9,660.0 | 2,415.0 | 22,100 |
| 2022/08/18 | 9,610.0 | 9,720.0 | 9,570.0 | 9,620.0 | 2,405.0 | 23,300 |
| 2022/08/17 | 9,630.0 | 9,680.0 | 9,560.0 | 9,650.0 | 2,412.5 | 31,500 |
| 2022/08/16 | 9,620.0 | 9,660.0 | 9,550.0 | 9,600.0 | 2,400.0 | 24,200 |
| 2022/08/15 | 9,620.0 | 9,620.0 | 9,470.0 | 9,590.0 | 2,397.5 | 24,300 |
| 2022/08/12 | 9,630.0 | 9,630.0 | 9,480.0 | 9,530.0 | 2,382.5 | 32,300 |
| 2022/08/10 | 9,480.0 | 9,500.0 | 9,300.0 | 9,330.0 | 2,332.5 | 22,200 |
| 2022/08/09 | 9,550.0 | 9,690.0 | 9,470.0 | 9,510.0 | 2,377.5 | 21,100 |
| 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 |
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。
