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) |
|---|---|---|---|---|---|---|
| 2020/03/10 | 5,070.0 | 5,380.0 | 4,975.0 | 5,380.0 | 1,345.0 | 166,800 |
| 2020/03/09 | 5,680.0 | 5,710.0 | 5,330.0 | 5,370.0 | 1,342.5 | 99,700 |
| 2020/03/06 | 6,040.0 | 6,040.0 | 5,830.0 | 5,880.0 | 1,470.0 | 61,600 |
| 2020/03/05 | 6,290.0 | 6,290.0 | 6,060.0 | 6,140.0 | 1,535.0 | 43,300 |
| 2020/03/04 | 6,150.0 | 6,320.0 | 6,110.0 | 6,190.0 | 1,547.5 | 58,900 |
| 2020/03/03 | 6,630.0 | 6,690.0 | 6,200.0 | 6,200.0 | 1,550.0 | 124,700 |
| 2020/03/02 | 6,260.0 | 6,750.0 | 6,230.0 | 6,540.0 | 1,635.0 | 100,400 |
| 2020/02/28 | 6,400.0 | 6,510.0 | 6,310.0 | 6,360.0 | 1,590.0 | 118,900 |
| 2020/02/27 | 6,920.0 | 6,980.0 | 6,580.0 | 6,640.0 | 1,660.0 | 122,800 |
| 2020/02/26 | 6,740.0 | 6,850.0 | 6,610.0 | 6,820.0 | 1,705.0 | 68,800 |
| 2020/02/25 | 6,620.0 | 6,790.0 | 6,600.0 | 6,740.0 | 1,685.0 | 77,500 |
| 2020/02/21 | 6,860.0 | 6,990.0 | 6,800.0 | 6,920.0 | 1,730.0 | 80,100 |
| 2020/02/20 | 7,160.0 | 7,260.0 | 6,880.0 | 6,890.0 | 1,722.5 | 88,700 |
| 2020/02/19 | 7,100.0 | 7,270.0 | 7,100.0 | 7,120.0 | 1,780.0 | 44,900 |
| 2020/02/18 | 6,980.0 | 7,130.0 | 6,980.0 | 7,090.0 | 1,772.5 | 50,900 |
| 2020/02/17 | 7,180.0 | 7,180.0 | 7,000.0 | 7,090.0 | 1,772.5 | 37,500 |
| 2020/02/14 | 7,250.0 | 7,320.0 | 7,120.0 | 7,230.0 | 1,807.5 | 64,100 |
| 2020/02/13 | 7,590.0 | 7,590.0 | 7,330.0 | 7,350.0 | 1,837.5 | 71,100 |
| 2020/02/12 | 7,530.0 | 7,650.0 | 7,480.0 | 7,490.0 | 1,872.5 | 74,100 |
| 2020/02/10 | 7,530.0 | 7,760.0 | 7,410.0 | 7,430.0 | 1,857.5 | 127,900 |
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。
