6,589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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 7,210.0 | 7,420.0 | 7,050.0 | 7,280.0 | 7,280.0 | 729,700 |
| 2024/04/18 | 6,880.0 | 7,610.0 | 6,770.0 | 7,500.0 | 7,500.0 | 497,800 |
| 2024/04/17 | 7,100.0 | 7,210.0 | 6,990.0 | 7,130.0 | 7,130.0 | 267,800 |
| 2024/04/16 | 7,120.0 | 7,160.0 | 6,980.0 | 6,980.0 | 6,980.0 | 230,900 |
| 2024/04/15 | 7,190.0 | 7,270.0 | 7,130.0 | 7,270.0 | 7,270.0 | 196,000 |
| 2024/04/12 | 7,350.0 | 7,400.0 | 7,260.0 | 7,360.0 | 7,360.0 | 224,000 |
| 2024/04/11 | 7,100.0 | 7,340.0 | 7,090.0 | 7,300.0 | 7,300.0 | 332,700 |
| 2024/04/10 | 7,560.0 | 7,560.0 | 7,180.0 | 7,180.0 | 7,180.0 | 462,400 |
| 2024/04/09 | 7,280.0 | 7,650.0 | 7,270.0 | 7,580.0 | 7,580.0 | 524,700 |
| 2024/04/08 | 7,060.0 | 7,390.0 | 7,060.0 | 7,300.0 | 7,300.0 | 458,600 |
| 2024/04/05 | 7,110.0 | 7,150.0 | 6,880.0 | 6,990.0 | 6,990.0 | 475,900 |
| 2024/04/04 | 7,280.0 | 7,380.0 | 7,200.0 | 7,360.0 | 7,360.0 | 326,800 |
| 2024/04/03 | 7,120.0 | 7,400.0 | 7,070.0 | 7,320.0 | 7,320.0 | 347,400 |
| 2024/04/02 | 7,430.0 | 7,470.0 | 7,250.0 | 7,350.0 | 7,350.0 | 302,300 |
| 2024/04/01 | 7,760.0 | 7,770.0 | 7,400.0 | 7,400.0 | 7,400.0 | 389,900 |
| 2024/03/29 | 7,530.0 | 7,700.0 | 7,440.0 | 7,700.0 | 7,700.0 | 278,800 |
| 2024/03/28 | 7,260.0 | 7,630.0 | 7,260.0 | 7,470.0 | 7,470.0 | 350,800 |
| 2024/03/27 | 7,380.0 | 7,470.0 | 7,280.0 | 7,320.0 | 7,320.0 | 210,700 |
| 2024/03/26 | 7,180.0 | 7,420.0 | 7,150.0 | 7,390.0 | 7,390.0 | 237,500 |
| 2024/03/25 | 7,280.0 | 7,350.0 | 7,200.0 | 7,200.0 | 7,200.0 | 185,800 |
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。
