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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 11,360.0 | 11,540.0 | 11,250.0 | 11,340.0 | 11,340.0 | 487,500 |
| 2025/08/06 | 10,770.0 | 11,530.0 | 10,500.0 | 11,510.0 | 11,510.0 | 1,438,800 |
| 2025/08/05 | 10,210.0 | 10,600.0 | 10,070.0 | 10,600.0 | 10,600.0 | 1,186,000 |
| 2025/08/04 | 8,840.0 | 9,110.0 | 8,810.0 | 9,100.0 | 9,100.0 | 408,700 |
| 2025/08/01 | 9,320.0 | 9,530.0 | 9,300.0 | 9,360.0 | 9,360.0 | 215,000 |
| 2025/07/31 | 9,200.0 | 9,510.0 | 9,200.0 | 9,440.0 | 9,440.0 | 162,400 |
| 2025/07/30 | 9,290.0 | 9,320.0 | 9,200.0 | 9,230.0 | 9,230.0 | 183,000 |
| 2025/07/29 | 9,250.0 | 9,320.0 | 9,210.0 | 9,250.0 | 9,250.0 | 136,300 |
| 2025/07/28 | 9,430.0 | 9,460.0 | 9,260.0 | 9,300.0 | 9,300.0 | 243,500 |
| 2025/07/25 | 9,600.0 | 9,620.0 | 9,430.0 | 9,430.0 | 9,430.0 | 180,500 |
| 2025/07/24 | 9,410.0 | 9,580.0 | 9,360.0 | 9,520.0 | 9,520.0 | 175,100 |
| 2025/07/23 | 9,450.0 | 9,490.0 | 9,320.0 | 9,320.0 | 9,320.0 | 256,100 |
| 2025/07/22 | 9,600.0 | 9,610.0 | 9,380.0 | 9,400.0 | 9,400.0 | 188,100 |
| 2025/07/18 | 9,450.0 | 9,580.0 | 9,420.0 | 9,520.0 | 9,520.0 | 296,600 |
| 2025/07/17 | 9,360.0 | 9,390.0 | 9,310.0 | 9,360.0 | 9,360.0 | 187,100 |
| 2025/07/16 | 9,560.0 | 9,720.0 | 9,460.0 | 9,460.0 | 9,460.0 | 241,600 |
| 2025/07/15 | 9,210.0 | 9,470.0 | 9,200.0 | 9,410.0 | 9,410.0 | 183,900 |
| 2025/07/14 | 9,210.0 | 9,250.0 | 9,100.0 | 9,190.0 | 9,190.0 | 300,500 |
| 2025/07/11 | 9,270.0 | 9,340.0 | 9,250.0 | 9,260.0 | 9,260.0 | 217,200 |
| 2025/07/10 | 9,200.0 | 9,250.0 | 9,120.0 | 9,230.0 | 9,230.0 | 259,100 |
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。
