16,222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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 6,110.0 | 6,160.0 | 6,060.0 | 6,140.0 | 1,535.0 | 16,100 |
| 2021/08/13 | 6,120.0 | 6,170.0 | 6,080.0 | 6,140.0 | 1,535.0 | 22,100 |
| 2021/08/12 | 6,180.0 | 6,210.0 | 6,120.0 | 6,130.0 | 1,532.5 | 24,300 |
| 2021/08/11 | 6,060.0 | 6,110.0 | 6,060.0 | 6,100.0 | 1,525.0 | 11,300 |
| 2021/08/10 | 6,050.0 | 6,100.0 | 6,030.0 | 6,080.0 | 1,520.0 | 15,100 |
| 2021/08/06 | 6,130.0 | 6,130.0 | 6,020.0 | 6,040.0 | 1,510.0 | 16,300 |
| 2021/08/05 | 6,090.0 | 6,160.0 | 6,070.0 | 6,100.0 | 1,525.0 | 14,100 |
| 2021/08/04 | 6,160.0 | 6,250.0 | 6,060.0 | 6,080.0 | 1,520.0 | 28,000 |
| 2021/08/03 | 6,180.0 | 6,180.0 | 6,050.0 | 6,160.0 | 1,540.0 | 25,200 |
| 2021/08/02 | 6,270.0 | 6,300.0 | 6,060.0 | 6,230.0 | 1,557.5 | 87,700 |
| 2021/07/30 | 6,110.0 | 6,400.0 | 5,980.0 | 6,270.0 | 1,567.5 | 157,700 |
| 2021/07/29 | 6,040.0 | 6,130.0 | 6,040.0 | 6,130.0 | 1,532.5 | 21,500 |
| 2021/07/28 | 6,030.0 | 6,170.0 | 6,000.0 | 6,050.0 | 1,512.5 | 54,100 |
| 2021/07/27 | 6,020.0 | 6,050.0 | 5,970.0 | 6,020.0 | 1,505.0 | 17,000 |
| 2021/07/26 | 6,100.0 | 6,100.0 | 5,980.0 | 5,990.0 | 1,497.5 | 15,200 |
| 2021/07/21 | 6,050.0 | 6,080.0 | 5,980.0 | 6,000.0 | 1,500.0 | 13,900 |
| 2021/07/20 | 5,980.0 | 6,020.0 | 5,950.0 | 5,960.0 | 1,490.0 | 28,500 |
| 2021/07/19 | 6,120.0 | 6,120.0 | 6,010.0 | 6,040.0 | 1,510.0 | 27,000 |
| 2021/07/16 | 6,190.0 | 6,280.0 | 6,170.0 | 6,190.0 | 1,547.5 | 17,600 |
| 2021/07/15 | 6,250.0 | 6,290.0 | 6,200.0 | 6,220.0 | 1,555.0 | 30,600 |
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。
