16,081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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 11,960.0 | 12,260.0 | 11,880.0 | 12,260.0 | 12,260.0 | 214,200 |
| 2025/10/17 | 12,000.0 | 12,060.0 | 11,630.0 | 11,790.0 | 11,790.0 | 242,400 |
| 2025/10/16 | 12,140.0 | 12,280.0 | 11,990.0 | 12,140.0 | 12,140.0 | 230,800 |
| 2025/10/15 | 11,420.0 | 11,990.0 | 11,410.0 | 11,990.0 | 11,990.0 | 184,800 |
| 2025/10/14 | 11,700.0 | 11,910.0 | 11,330.0 | 11,380.0 | 11,380.0 | 317,500 |
| 2025/10/10 | 11,810.0 | 12,060.0 | 11,680.0 | 12,000.0 | 12,000.0 | 308,000 |
| 2025/10/09 | 11,800.0 | 11,930.0 | 11,680.0 | 11,810.0 | 11,810.0 | 173,800 |
| 2025/10/08 | 11,620.0 | 11,760.0 | 11,570.0 | 11,750.0 | 11,750.0 | 184,300 |
| 2025/10/07 | 11,820.0 | 11,860.0 | 11,480.0 | 11,690.0 | 11,690.0 | 232,600 |
| 2025/10/06 | 11,600.0 | 11,700.0 | 11,470.0 | 11,620.0 | 11,620.0 | 258,600 |
| 2025/10/03 | 11,070.0 | 11,200.0 | 11,040.0 | 11,140.0 | 11,140.0 | 180,400 |
| 2025/10/02 | 11,120.0 | 11,340.0 | 11,070.0 | 11,070.0 | 11,070.0 | 151,800 |
| 2025/10/01 | 11,170.0 | 11,200.0 | 10,980.0 | 11,090.0 | 11,090.0 | 160,400 |
| 2025/09/30 | 11,350.0 | 11,480.0 | 11,270.0 | 11,340.0 | 11,340.0 | 175,400 |
| 2025/09/29 | 11,350.0 | 11,430.0 | 11,240.0 | 11,300.0 | 11,300.0 | 185,000 |
| 2025/09/26 | 11,650.0 | 11,740.0 | 11,370.0 | 11,410.0 | 11,410.0 | 212,400 |
| 2025/09/25 | 11,680.0 | 11,890.0 | 11,620.0 | 11,710.0 | 11,710.0 | 201,500 |
| 2025/09/24 | 11,800.0 | 11,860.0 | 11,700.0 | 11,710.0 | 11,710.0 | 167,800 |
| 2025/09/22 | 11,990.0 | 12,170.0 | 11,990.0 | 11,990.0 | 11,990.0 | 110,800 |
| 2025/09/19 | 12,170.0 | 12,290.0 | 11,820.0 | 11,910.0 | 11,910.0 | 375,300 |
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。
