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) |
|---|---|---|---|---|---|---|
| 2021/07/14 | 6,240.0 | 6,340.0 | 6,210.0 | 6,270.0 | 1,567.5 | 33,700 |
| 2021/07/13 | 6,130.0 | 6,250.0 | 6,100.0 | 6,230.0 | 1,557.5 | 36,800 |
| 2021/07/12 | 6,080.0 | 6,160.0 | 6,040.0 | 6,100.0 | 1,525.0 | 39,800 |
| 2021/07/09 | 5,940.0 | 5,990.0 | 5,830.0 | 5,980.0 | 1,495.0 | 41,900 |
| 2021/07/08 | 6,050.0 | 6,100.0 | 5,970.0 | 5,980.0 | 1,495.0 | 33,600 |
| 2021/07/07 | 6,100.0 | 6,130.0 | 6,020.0 | 6,070.0 | 1,517.5 | 24,900 |
| 2021/07/06 | 6,130.0 | 6,150.0 | 6,110.0 | 6,130.0 | 1,532.5 | 15,800 |
| 2021/07/05 | 6,220.0 | 6,240.0 | 6,160.0 | 6,160.0 | 1,540.0 | 19,400 |
| 2021/07/02 | 6,210.0 | 6,300.0 | 6,210.0 | 6,260.0 | 1,565.0 | 29,000 |
| 2021/07/01 | 6,230.0 | 6,270.0 | 6,190.0 | 6,230.0 | 1,557.5 | 28,800 |
| 2021/06/30 | 6,290.0 | 6,320.0 | 6,190.0 | 6,230.0 | 1,557.5 | 37,400 |
| 2021/06/29 | 6,390.0 | 6,440.0 | 6,270.0 | 6,270.0 | 1,567.5 | 35,400 |
| 2021/06/28 | 6,500.0 | 6,540.0 | 6,450.0 | 6,470.0 | 1,617.5 | 28,200 |
| 2021/06/25 | 6,380.0 | 6,470.0 | 6,330.0 | 6,430.0 | 1,607.5 | 48,200 |
| 2021/06/24 | 6,380.0 | 6,430.0 | 6,290.0 | 6,310.0 | 1,577.5 | 37,200 |
| 2021/06/23 | 6,280.0 | 6,380.0 | 6,240.0 | 6,370.0 | 1,592.5 | 57,300 |
| 2021/06/22 | 6,150.0 | 6,290.0 | 6,130.0 | 6,280.0 | 1,570.0 | 54,800 |
| 2021/06/21 | 6,090.0 | 6,090.0 | 6,010.0 | 6,030.0 | 1,507.5 | 36,900 |
| 2021/06/18 | 6,220.0 | 6,220.0 | 6,140.0 | 6,160.0 | 1,540.0 | 49,700 |
| 2021/06/17 | 6,220.0 | 6,230.0 | 6,150.0 | 6,160.0 | 1,540.0 | 25,900 |
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。
