16,222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) |
|---|---|---|---|---|---|---|
| 2021/09/13 | 6,960.0 | 7,040.0 | 6,960.0 | 7,040.0 | 1,760.0 | 23,100 |
| 2021/09/10 | 6,860.0 | 7,000.0 | 6,840.0 | 6,970.0 | 1,742.5 | 46,000 |
| 2021/09/09 | 6,780.0 | 6,930.0 | 6,740.0 | 6,840.0 | 1,710.0 | 64,700 |
| 2021/09/08 | 6,710.0 | 6,840.0 | 6,670.0 | 6,840.0 | 1,710.0 | 49,100 |
| 2021/09/07 | 6,630.0 | 6,750.0 | 6,480.0 | 6,610.0 | 1,652.5 | 44,800 |
| 2021/09/06 | 6,600.0 | 6,600.0 | 6,500.0 | 6,550.0 | 1,637.5 | 34,400 |
| 2021/09/03 | 6,390.0 | 6,610.0 | 6,390.0 | 6,590.0 | 1,647.5 | 48,600 |
| 2021/09/02 | 6,300.0 | 6,450.0 | 6,290.0 | 6,440.0 | 1,610.0 | 34,100 |
| 2021/09/01 | 6,360.0 | 6,400.0 | 6,240.0 | 6,290.0 | 1,572.5 | 77,900 |
| 2021/08/31 | 6,250.0 | 6,440.0 | 6,210.0 | 6,360.0 | 1,590.0 | 52,000 |
| 2021/08/30 | 6,080.0 | 6,270.0 | 6,070.0 | 6,270.0 | 1,567.5 | 54,000 |
| 2021/08/27 | 6,090.0 | 6,120.0 | 6,040.0 | 6,070.0 | 1,517.5 | 20,300 |
| 2021/08/26 | 6,090.0 | 6,090.0 | 6,060.0 | 6,090.0 | 1,522.5 | 11,700 |
| 2021/08/25 | 6,130.0 | 6,190.0 | 6,080.0 | 6,090.0 | 1,522.5 | 10,000 |
| 2021/08/24 | 6,070.0 | 6,160.0 | 6,030.0 | 6,100.0 | 1,525.0 | 28,000 |
| 2021/08/23 | 5,990.0 | 6,030.0 | 5,960.0 | 6,020.0 | 1,505.0 | 29,300 |
| 2021/08/20 | 6,000.0 | 6,100.0 | 5,960.0 | 5,960.0 | 1,490.0 | 52,100 |
| 2021/08/19 | 6,050.0 | 6,080.0 | 6,000.0 | 6,070.0 | 1,517.5 | 25,600 |
| 2021/08/18 | 6,150.0 | 6,190.0 | 6,070.0 | 6,070.0 | 1,517.5 | 17,700 |
| 2021/08/17 | 6,280.0 | 6,280.0 | 6,100.0 | 6,150.0 | 1,537.5 | 32,400 |
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。
