17,414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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 8,630.0 | 8,630.0 | 8,160.0 | 8,180.0 | 2,045.0 | 56,900 |
| 2022/01/26 | 8,390.0 | 8,630.0 | 8,270.0 | 8,500.0 | 2,125.0 | 60,100 |
| 2022/01/25 | 8,620.0 | 8,620.0 | 8,160.0 | 8,240.0 | 2,060.0 | 58,900 |
| 2022/01/24 | 8,500.0 | 8,620.0 | 8,360.0 | 8,530.0 | 2,132.5 | 43,600 |
| 2022/01/21 | 8,510.0 | 8,650.0 | 8,450.0 | 8,620.0 | 2,155.0 | 36,000 |
| 2022/01/20 | 8,550.0 | 8,750.0 | 8,530.0 | 8,700.0 | 2,175.0 | 43,600 |
| 2022/01/19 | 8,720.0 | 8,840.0 | 8,520.0 | 8,550.0 | 2,137.5 | 52,100 |
| 2022/01/18 | 9,000.0 | 9,050.0 | 8,750.0 | 8,750.0 | 2,187.5 | 48,100 |
| 2022/01/17 | 9,010.0 | 9,100.0 | 8,870.0 | 8,880.0 | 2,220.0 | 31,400 |
| 2022/01/14 | 8,980.0 | 9,080.0 | 8,630.0 | 8,910.0 | 2,227.5 | 83,500 |
| 2022/01/13 | 8,990.0 | 9,160.0 | 8,990.0 | 9,100.0 | 2,275.0 | 81,600 |
| 2022/01/12 | 8,720.0 | 8,980.0 | 8,720.0 | 8,900.0 | 2,225.0 | 95,000 |
| 2022/01/11 | 8,680.0 | 8,780.0 | 8,550.0 | 8,570.0 | 2,142.5 | 62,600 |
| 2022/01/07 | 8,740.0 | 8,880.0 | 8,630.0 | 8,700.0 | 2,175.0 | 49,900 |
| 2022/01/06 | 8,610.0 | 8,690.0 | 8,560.0 | 8,660.0 | 2,165.0 | 40,000 |
| 2022/01/05 | 8,650.0 | 8,760.0 | 8,630.0 | 8,670.0 | 2,167.5 | 54,900 |
| 2022/01/04 | 8,690.0 | 8,740.0 | 8,620.0 | 8,700.0 | 2,175.0 | 83,500 |
| 2021/12/30 | 8,420.0 | 8,840.0 | 8,420.0 | 8,650.0 | 2,162.5 | 246,900 |
| 2021/12/29 | 8,170.0 | 8,350.0 | 8,140.0 | 8,270.0 | 2,067.5 | 83,900 |
| 2021/12/28 | 7,930.0 | 8,090.0 | 7,810.0 | 8,090.0 | 2,022.5 | 64,100 |
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。
