16,232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) |
|---|---|---|---|---|---|---|
| 2021/06/16 | 6,180.0 | 6,240.0 | 6,130.0 | 6,210.0 | 1,552.5 | 45,500 |
| 2021/06/15 | 6,170.0 | 6,170.0 | 6,050.0 | 6,110.0 | 1,527.5 | 61,500 |
| 2021/06/14 | 6,230.0 | 6,270.0 | 6,120.0 | 6,180.0 | 1,545.0 | 47,100 |
| 2021/06/11 | 6,260.0 | 6,300.0 | 6,190.0 | 6,240.0 | 1,560.0 | 27,300 |
| 2021/06/10 | 6,270.0 | 6,280.0 | 6,150.0 | 6,210.0 | 1,552.5 | 54,300 |
| 2021/06/09 | 6,430.0 | 6,430.0 | 6,310.0 | 6,340.0 | 1,585.0 | 24,200 |
| 2021/06/08 | 6,380.0 | 6,430.0 | 6,330.0 | 6,330.0 | 1,582.5 | 28,600 |
| 2021/06/07 | 6,310.0 | 6,460.0 | 6,300.0 | 6,400.0 | 1,600.0 | 40,600 |
| 2021/06/04 | 6,320.0 | 6,380.0 | 6,270.0 | 6,270.0 | 1,567.5 | 31,800 |
| 2021/06/03 | 6,270.0 | 6,380.0 | 6,260.0 | 6,380.0 | 1,595.0 | 36,500 |
| 2021/06/02 | 6,390.0 | 6,400.0 | 6,270.0 | 6,330.0 | 1,582.5 | 34,100 |
| 2021/06/01 | 6,420.0 | 6,420.0 | 6,310.0 | 6,360.0 | 1,590.0 | 27,000 |
| 2021/05/31 | 6,440.0 | 6,440.0 | 6,330.0 | 6,400.0 | 1,600.0 | 54,600 |
| 2021/05/28 | 6,450.0 | 6,560.0 | 6,430.0 | 6,520.0 | 1,630.0 | 51,400 |
| 2021/05/27 | 6,350.0 | 6,430.0 | 6,290.0 | 6,430.0 | 1,607.5 | 47,600 |
| 2021/05/26 | 6,330.0 | 6,370.0 | 6,270.0 | 6,320.0 | 1,580.0 | 17,400 |
| 2021/05/25 | 6,390.0 | 6,420.0 | 6,280.0 | 6,300.0 | 1,575.0 | 40,600 |
| 2021/05/24 | 6,280.0 | 6,430.0 | 6,250.0 | 6,390.0 | 1,597.5 | 38,900 |
| 2021/05/21 | 6,280.0 | 6,390.0 | 6,260.0 | 6,380.0 | 1,595.0 | 40,200 |
| 2021/05/20 | 6,240.0 | 6,340.0 | 6,230.0 | 6,260.0 | 1,565.0 | 34,300 |
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。
