17,413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) |
|---|---|---|---|---|---|---|
| 2020/06/09 | 5,760.0 | 5,850.0 | 5,680.0 | 5,840.0 | 1,460.0 | 41,800 |
| 2020/06/08 | 5,870.0 | 5,870.0 | 5,640.0 | 5,750.0 | 1,437.5 | 97,600 |
| 2020/06/05 | 5,830.0 | 5,920.0 | 5,750.0 | 5,760.0 | 1,440.0 | 57,700 |
| 2020/06/04 | 6,060.0 | 6,060.0 | 5,730.0 | 5,830.0 | 1,457.5 | 117,200 |
| 2020/06/03 | 6,270.0 | 6,280.0 | 6,040.0 | 6,080.0 | 1,520.0 | 61,300 |
| 2020/06/02 | 6,020.0 | 6,200.0 | 6,000.0 | 6,170.0 | 1,542.5 | 65,600 |
| 2020/06/01 | 6,030.0 | 6,090.0 | 6,010.0 | 6,060.0 | 1,515.0 | 22,800 |
| 2020/05/29 | 6,020.0 | 6,150.0 | 6,020.0 | 6,060.0 | 1,515.0 | 70,700 |
| 2020/05/28 | 6,180.0 | 6,180.0 | 5,980.0 | 6,110.0 | 1,527.5 | 44,000 |
| 2020/05/27 | 6,100.0 | 6,160.0 | 6,000.0 | 6,100.0 | 1,525.0 | 43,100 |
| 2020/05/26 | 6,090.0 | 6,130.0 | 5,980.0 | 6,040.0 | 1,510.0 | 47,200 |
| 2020/05/25 | 6,120.0 | 6,220.0 | 6,060.0 | 6,120.0 | 1,530.0 | 58,300 |
| 2020/05/22 | 6,320.0 | 6,320.0 | 6,080.0 | 6,140.0 | 1,535.0 | 69,500 |
| 2020/05/21 | 6,420.0 | 6,470.0 | 6,300.0 | 6,320.0 | 1,580.0 | 39,700 |
| 2020/05/20 | 6,410.0 | 6,470.0 | 6,360.0 | 6,470.0 | 1,617.5 | 33,900 |
| 2020/05/19 | 6,320.0 | 6,450.0 | 6,270.0 | 6,420.0 | 1,605.0 | 64,900 |
| 2020/05/18 | 6,570.0 | 6,600.0 | 6,370.0 | 6,410.0 | 1,602.5 | 45,300 |
| 2020/05/15 | 6,560.0 | 6,630.0 | 6,460.0 | 6,560.0 | 1,640.0 | 60,100 |
| 2020/05/14 | 6,560.0 | 6,590.0 | 6,410.0 | 6,450.0 | 1,612.5 | 66,000 |
| 2020/05/13 | 5,830.0 | 6,580.0 | 5,800.0 | 6,560.0 | 1,640.0 | 134,000 |
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。
