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) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 6,870.0 | 7,060.0 | 6,830.0 | 7,060.0 | 1,765.0 | 94,000 |
| 2021/10/27 | 7,030.0 | 7,030.0 | 6,910.0 | 6,930.0 | 1,732.5 | 35,700 |
| 2021/10/26 | 6,770.0 | 7,200.0 | 6,740.0 | 7,030.0 | 1,757.5 | 165,600 |
| 2021/10/25 | 6,800.0 | 6,800.0 | 6,680.0 | 6,720.0 | 1,680.0 | 24,300 |
| 2021/10/22 | 6,680.0 | 6,810.0 | 6,670.0 | 6,770.0 | 1,692.5 | 32,600 |
| 2021/10/21 | 6,700.0 | 6,780.0 | 6,680.0 | 6,730.0 | 1,682.5 | 23,000 |
| 2021/10/20 | 6,850.0 | 6,870.0 | 6,750.0 | 6,780.0 | 1,695.0 | 21,300 |
| 2021/10/19 | 6,780.0 | 6,800.0 | 6,700.0 | 6,790.0 | 1,697.5 | 24,000 |
| 2021/10/18 | 6,620.0 | 6,790.0 | 6,580.0 | 6,790.0 | 1,697.5 | 47,400 |
| 2021/10/15 | 6,390.0 | 6,640.0 | 6,390.0 | 6,600.0 | 1,650.0 | 39,900 |
| 2021/10/14 | 6,360.0 | 6,420.0 | 6,300.0 | 6,360.0 | 1,590.0 | 23,500 |
| 2021/10/13 | 6,340.0 | 6,440.0 | 6,320.0 | 6,380.0 | 1,595.0 | 24,800 |
| 2021/10/12 | 6,340.0 | 6,470.0 | 6,330.0 | 6,380.0 | 1,595.0 | 35,600 |
| 2021/10/11 | 6,360.0 | 6,410.0 | 6,320.0 | 6,390.0 | 1,597.5 | 25,200 |
| 2021/10/08 | 6,350.0 | 6,430.0 | 6,260.0 | 6,350.0 | 1,587.5 | 53,100 |
| 2021/10/07 | 6,470.0 | 6,550.0 | 6,410.0 | 6,410.0 | 1,602.5 | 12,200 |
| 2021/10/06 | 6,580.0 | 6,670.0 | 6,450.0 | 6,470.0 | 1,617.5 | 27,000 |
| 2021/10/05 | 6,530.0 | 6,600.0 | 6,410.0 | 6,550.0 | 1,637.5 | 35,600 |
| 2021/10/04 | 6,670.0 | 6,680.0 | 6,580.0 | 6,590.0 | 1,647.5 | 27,100 |
| 2021/10/01 | 6,750.0 | 6,760.0 | 6,560.0 | 6,610.0 | 1,652.5 | 37,400 |
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。
