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) |
|---|---|---|---|---|---|---|
| 2021/02/17 | 6,310.0 | 6,420.0 | 6,270.0 | 6,370.0 | 1,592.5 | 39,400 |
| 2021/02/16 | 6,380.0 | 6,390.0 | 6,290.0 | 6,330.0 | 1,582.5 | 26,800 |
| 2021/02/15 | 6,390.0 | 6,420.0 | 6,300.0 | 6,310.0 | 1,577.5 | 26,600 |
| 2021/02/12 | 6,460.0 | 6,460.0 | 6,360.0 | 6,390.0 | 1,597.5 | 33,000 |
| 2021/02/10 | 6,530.0 | 6,530.0 | 6,360.0 | 6,380.0 | 1,595.0 | 85,000 |
| 2021/02/09 | 6,420.0 | 6,580.0 | 6,330.0 | 6,530.0 | 1,632.5 | 52,500 |
| 2021/02/08 | 6,430.0 | 6,610.0 | 6,370.0 | 6,490.0 | 1,622.5 | 90,800 |
| 2021/02/05 | 6,540.0 | 6,560.0 | 6,380.0 | 6,490.0 | 1,622.5 | 45,000 |
| 2021/02/04 | 6,640.0 | 6,660.0 | 6,550.0 | 6,610.0 | 1,652.5 | 32,200 |
| 2021/02/03 | 6,830.0 | 6,930.0 | 6,670.0 | 6,710.0 | 1,677.5 | 40,800 |
| 2021/02/02 | 6,710.0 | 7,060.0 | 6,590.0 | 6,880.0 | 1,720.0 | 96,400 |
| 2021/02/01 | 7,000.0 | 7,110.0 | 6,650.0 | 6,710.0 | 1,677.5 | 146,300 |
| 2021/01/29 | 7,150.0 | 7,160.0 | 6,950.0 | 6,950.0 | 1,737.5 | 85,900 |
| 2021/01/28 | 6,890.0 | 7,260.0 | 6,890.0 | 7,140.0 | 1,785.0 | 103,300 |
| 2021/01/27 | 6,980.0 | 7,120.0 | 6,930.0 | 7,020.0 | 1,755.0 | 51,200 |
| 2021/01/26 | 6,860.0 | 7,030.0 | 6,860.0 | 7,020.0 | 1,755.0 | 60,100 |
| 2021/01/25 | 6,780.0 | 6,880.0 | 6,630.0 | 6,860.0 | 1,715.0 | 52,600 |
| 2021/01/22 | 6,740.0 | 6,870.0 | 6,650.0 | 6,810.0 | 1,702.5 | 56,700 |
| 2021/01/21 | 6,710.0 | 7,090.0 | 6,710.0 | 6,800.0 | 1,700.0 | 92,300 |
| 2021/01/20 | 6,700.0 | 6,790.0 | 6,550.0 | 6,740.0 | 1,685.0 | 66,300 |
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。
