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) |
|---|---|---|---|---|---|---|
| 2020/02/07 | 7,740.0 | 7,930.0 | 7,350.0 | 7,390.0 | 1,847.5 | 257,000 |
| 2020/02/06 | 7,210.0 | 7,810.0 | 7,160.0 | 7,540.0 | 1,885.0 | 277,200 |
| 2020/02/05 | 7,160.0 | 7,190.0 | 7,010.0 | 7,160.0 | 1,790.0 | 88,800 |
| 2020/02/04 | 6,910.0 | 7,030.0 | 6,830.0 | 7,020.0 | 1,755.0 | 100,900 |
| 2020/02/03 | 6,530.0 | 6,910.0 | 6,530.0 | 6,860.0 | 1,715.0 | 79,900 |
| 2020/01/31 | 6,820.0 | 6,980.0 | 6,810.0 | 6,930.0 | 1,732.5 | 86,900 |
| 2020/01/30 | 7,270.0 | 7,270.0 | 6,850.0 | 6,900.0 | 1,725.0 | 98,800 |
| 2020/01/29 | 7,450.0 | 7,450.0 | 7,220.0 | 7,270.0 | 1,817.5 | 34,700 |
| 2020/01/28 | 7,250.0 | 7,390.0 | 7,210.0 | 7,350.0 | 1,837.5 | 54,600 |
| 2020/01/27 | 7,440.0 | 7,540.0 | 7,370.0 | 7,400.0 | 1,850.0 | 45,900 |
| 2020/01/24 | 7,720.0 | 7,740.0 | 7,550.0 | 7,590.0 | 1,897.5 | 62,100 |
| 2020/01/23 | 7,600.0 | 7,700.0 | 7,560.0 | 7,680.0 | 1,920.0 | 57,500 |
| 2020/01/22 | 7,550.0 | 7,640.0 | 7,530.0 | 7,600.0 | 1,900.0 | 57,000 |
| 2020/01/21 | 7,430.0 | 7,560.0 | 7,370.0 | 7,520.0 | 1,880.0 | 59,000 |
| 2020/01/20 | 7,300.0 | 7,450.0 | 7,300.0 | 7,430.0 | 1,857.5 | 37,500 |
| 2020/01/17 | 7,470.0 | 7,470.0 | 7,250.0 | 7,300.0 | 1,825.0 | 48,100 |
| 2020/01/16 | 7,400.0 | 7,430.0 | 7,150.0 | 7,370.0 | 1,842.5 | 90,800 |
| 2020/01/15 | 7,670.0 | 7,770.0 | 7,500.0 | 7,500.0 | 1,875.0 | 107,000 |
| 2020/01/14 | 7,680.0 | 7,730.0 | 7,560.0 | 7,670.0 | 1,917.5 | 117,600 |
| 2020/01/10 | 7,390.0 | 7,550.0 | 7,390.0 | 7,460.0 | 1,865.0 | 68,400 |
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。
