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) |
|---|---|---|---|---|---|---|
| 2021/08/31 | 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 |
| 2021/08/16 | 6,110.0 | 6,160.0 | 6,060.0 | 6,140.0 | 1,535.0 | 16,100 |
| 2021/08/13 | 6,120.0 | 6,170.0 | 6,080.0 | 6,140.0 | 1,535.0 | 22,100 |
| 2021/08/12 | 6,180.0 | 6,210.0 | 6,120.0 | 6,130.0 | 1,532.5 | 24,300 |
| 2021/08/11 | 6,060.0 | 6,110.0 | 6,060.0 | 6,100.0 | 1,525.0 | 11,300 |
| 2021/08/10 | 6,050.0 | 6,100.0 | 6,030.0 | 6,080.0 | 1,520.0 | 15,100 |
| 2021/08/06 | 6,130.0 | 6,130.0 | 6,020.0 | 6,040.0 | 1,510.0 | 16,300 |
| 2021/08/05 | 6,090.0 | 6,160.0 | 6,070.0 | 6,100.0 | 1,525.0 | 14,100 |
| 2021/08/04 | 6,160.0 | 6,250.0 | 6,060.0 | 6,080.0 | 1,520.0 | 28,000 |
| 2021/08/03 | 6,180.0 | 6,180.0 | 6,050.0 | 6,160.0 | 1,540.0 | 25,200 |
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。
