16,112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) |
|---|---|---|---|---|---|---|
| 2024/09/11 | 6,270.0 | 6,420.0 | 6,240.0 | 6,300.0 | 6,300.0 | 193,900 |
| 2024/09/10 | 6,160.0 | 6,290.0 | 6,020.0 | 6,270.0 | 6,270.0 | 243,400 |
| 2024/09/09 | 5,900.0 | 6,080.0 | 5,870.0 | 6,080.0 | 6,080.0 | 241,800 |
| 2024/09/06 | 6,210.0 | 6,270.0 | 6,010.0 | 6,160.0 | 6,160.0 | 210,300 |
| 2024/09/05 | 6,130.0 | 6,210.0 | 6,040.0 | 6,150.0 | 6,150.0 | 246,600 |
| 2024/09/04 | 6,200.0 | 6,330.0 | 6,160.0 | 6,230.0 | 6,230.0 | 229,700 |
| 2024/09/03 | 6,630.0 | 6,650.0 | 6,470.0 | 6,480.0 | 6,480.0 | 116,700 |
| 2024/09/02 | 6,810.0 | 6,810.0 | 6,580.0 | 6,630.0 | 6,630.0 | 125,400 |
| 2024/08/30 | 6,590.0 | 6,720.0 | 6,520.0 | 6,640.0 | 6,640.0 | 194,900 |
| 2024/08/29 | 6,500.0 | 6,690.0 | 6,440.0 | 6,590.0 | 6,590.0 | 257,100 |
| 2024/08/28 | 6,410.0 | 6,540.0 | 6,400.0 | 6,540.0 | 6,540.0 | 245,200 |
| 2024/08/27 | 6,280.0 | 6,510.0 | 6,230.0 | 6,410.0 | 6,410.0 | 257,000 |
| 2024/08/26 | 6,550.0 | 6,570.0 | 6,380.0 | 6,410.0 | 6,410.0 | 250,000 |
| 2024/08/23 | 6,730.0 | 6,900.0 | 6,530.0 | 6,640.0 | 6,640.0 | 411,800 |
| 2024/08/22 | 6,790.0 | 6,810.0 | 6,560.0 | 6,630.0 | 6,630.0 | 227,100 |
| 2024/08/21 | 6,690.0 | 6,760.0 | 6,640.0 | 6,730.0 | 6,730.0 | 150,300 |
| 2024/08/20 | 6,700.0 | 6,820.0 | 6,700.0 | 6,760.0 | 6,760.0 | 165,200 |
| 2024/08/19 | 6,880.0 | 6,910.0 | 6,650.0 | 6,660.0 | 6,660.0 | 331,600 |
| 2024/08/16 | 6,900.0 | 7,040.0 | 6,810.0 | 7,030.0 | 7,030.0 | 263,700 |
| 2024/08/15 | 6,690.0 | 6,800.0 | 6,650.0 | 6,770.0 | 6,770.0 | 218,800 |
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。
