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) |
|---|---|---|---|---|---|---|
| 2024/06/17 | 8,580.0 | 8,780.0 | 8,310.0 | 8,390.0 | 8,390.0 | 600,800 |
| 2024/06/14 | 8,280.0 | 8,530.0 | 8,270.0 | 8,470.0 | 8,470.0 | 301,500 |
| 2024/06/13 | 8,430.0 | 8,610.0 | 8,270.0 | 8,290.0 | 8,290.0 | 239,200 |
| 2024/06/12 | 8,220.0 | 8,730.0 | 8,190.0 | 8,430.0 | 8,430.0 | 431,900 |
| 2024/06/11 | 8,420.0 | 8,420.0 | 8,290.0 | 8,300.0 | 8,300.0 | 126,500 |
| 2024/06/10 | 8,160.0 | 8,410.0 | 8,130.0 | 8,300.0 | 8,300.0 | 176,500 |
| 2024/06/07 | 8,130.0 | 8,250.0 | 8,080.0 | 8,160.0 | 8,160.0 | 174,000 |
| 2024/06/06 | 8,380.0 | 8,390.0 | 8,110.0 | 8,160.0 | 8,160.0 | 233,300 |
| 2024/06/05 | 8,330.0 | 8,430.0 | 8,050.0 | 8,130.0 | 8,130.0 | 318,600 |
| 2024/06/04 | 8,800.0 | 8,810.0 | 8,340.0 | 8,360.0 | 8,360.0 | 409,200 |
| 2024/06/03 | 8,820.0 | 8,860.0 | 8,680.0 | 8,840.0 | 8,840.0 | 324,700 |
| 2024/05/31 | 8,570.0 | 8,860.0 | 8,530.0 | 8,810.0 | 8,810.0 | 345,700 |
| 2024/05/30 | 8,330.0 | 8,570.0 | 8,280.0 | 8,460.0 | 8,460.0 | 236,300 |
| 2024/05/29 | 8,560.0 | 8,730.0 | 8,370.0 | 8,460.0 | 8,460.0 | 269,500 |
| 2024/05/28 | 8,730.0 | 8,830.0 | 8,560.0 | 8,620.0 | 8,620.0 | 269,200 |
| 2024/05/27 | 8,330.0 | 8,660.0 | 8,240.0 | 8,660.0 | 8,660.0 | 350,700 |
| 2024/05/24 | 8,140.0 | 8,500.0 | 8,090.0 | 8,380.0 | 8,380.0 | 462,900 |
| 2024/05/23 | 8,040.0 | 8,350.0 | 8,030.0 | 8,290.0 | 8,290.0 | 387,200 |
| 2024/05/22 | 8,100.0 | 8,120.0 | 7,880.0 | 7,890.0 | 7,890.0 | 232,900 |
| 2024/05/21 | 8,250.0 | 8,360.0 | 8,140.0 | 8,150.0 | 8,150.0 | 202,900 |
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。
