16,828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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 13,870.0 | 14,340.0 | 13,805.0 | 13,810.0 | 13,810.0 | 287,200 |
| 2026/01/05 | 13,360.0 | 13,805.0 | 13,325.0 | 13,615.0 | 13,615.0 | 244,100 |
| 2025/12/30 | 13,010.0 | 13,115.0 | 12,925.0 | 12,955.0 | 12,955.0 | 106,300 |
| 2025/12/29 | 12,950.0 | 13,250.0 | 12,910.0 | 13,085.0 | 13,085.0 | 153,800 |
| 2025/12/26 | 13,100.0 | 13,120.0 | 12,860.0 | 12,960.0 | 12,960.0 | 120,500 |
| 2025/12/25 | 13,080.0 | 13,145.0 | 12,860.0 | 13,050.0 | 13,050.0 | 97,200 |
| 2025/12/24 | 12,905.0 | 13,120.0 | 12,825.0 | 12,905.0 | 12,905.0 | 131,500 |
| 2025/12/23 | 12,900.0 | 12,930.0 | 12,790.0 | 12,860.0 | 12,860.0 | 115,400 |
| 2025/12/22 | 12,690.0 | 13,020.0 | 12,580.0 | 12,900.0 | 12,900.0 | 176,400 |
| 2025/12/19 | 12,295.0 | 12,335.0 | 12,200.0 | 12,240.0 | 12,240.0 | 175,000 |
| 2025/12/18 | 12,000.0 | 12,360.0 | 12,000.0 | 12,145.0 | 12,145.0 | 172,600 |
| 2025/12/17 | 12,195.0 | 12,395.0 | 12,070.0 | 12,225.0 | 12,225.0 | 178,200 |
| 2025/12/16 | 12,630.0 | 12,635.0 | 12,235.0 | 12,340.0 | 12,340.0 | 199,300 |
| 2025/12/15 | 12,800.0 | 12,865.0 | 12,505.0 | 12,670.0 | 12,670.0 | 209,200 |
| 2025/12/12 | 13,385.0 | 13,385.0 | 12,975.0 | 13,100.0 | 13,100.0 | 127,100 |
| 2025/12/11 | 13,290.0 | 13,335.0 | 12,965.0 | 13,120.0 | 13,120.0 | 147,100 |
| 2025/12/10 | 13,670.0 | 13,690.0 | 13,200.0 | 13,345.0 | 13,345.0 | 189,400 |
| 2025/12/09 | 13,460.0 | 13,745.0 | 13,340.0 | 13,665.0 | 13,665.0 | 225,500 |
| 2025/12/08 | 13,380.0 | 13,645.0 | 13,250.0 | 13,525.0 | 13,525.0 | 161,200 |
| 2025/12/05 | 12,935.0 | 13,365.0 | 12,935.0 | 13,280.0 | 13,280.0 | 304,900 |
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。
