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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 6,920.0 | 6,960.0 | 6,810.0 | 6,870.0 | 1,717.5 | 26,300 |
| 2021/09/29 | 6,820.0 | 6,900.0 | 6,750.0 | 6,880.0 | 1,720.0 | 47,900 |
| 2021/09/28 | 6,940.0 | 6,970.0 | 6,860.0 | 6,930.0 | 1,732.5 | 39,100 |
| 2021/09/27 | 7,140.0 | 7,140.0 | 6,940.0 | 6,980.0 | 1,745.0 | 46,600 |
| 2021/09/24 | 7,090.0 | 7,130.0 | 7,020.0 | 7,110.0 | 1,777.5 | 33,000 |
| 2021/09/22 | 6,940.0 | 7,060.0 | 6,850.0 | 6,900.0 | 1,725.0 | 35,600 |
| 2021/09/21 | 6,820.0 | 7,060.0 | 6,800.0 | 6,970.0 | 1,742.5 | 36,900 |
| 2021/09/17 | 6,980.0 | 7,100.0 | 6,960.0 | 7,060.0 | 1,765.0 | 49,100 |
| 2021/09/16 | 7,220.0 | 7,290.0 | 7,040.0 | 7,100.0 | 1,775.0 | 53,800 |
| 2021/09/15 | 7,060.0 | 7,270.0 | 7,030.0 | 7,220.0 | 1,805.0 | 50,800 |
| 2021/09/14 | 7,040.0 | 7,240.0 | 7,030.0 | 7,210.0 | 1,802.5 | 52,200 |
| 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 |
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。
