16,231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) |
|---|---|---|---|---|---|---|
| 2020/12/17 | 6,190.0 | 6,190.0 | 6,030.0 | 6,050.0 | 1,512.5 | 23,900 |
| 2020/12/16 | 6,280.0 | 6,300.0 | 6,100.0 | 6,190.0 | 1,547.5 | 36,200 |
| 2020/12/15 | 6,090.0 | 6,260.0 | 6,040.0 | 6,180.0 | 1,545.0 | 74,100 |
| 2020/12/14 | 6,010.0 | 6,150.0 | 6,010.0 | 6,080.0 | 1,520.0 | 66,300 |
| 2020/12/11 | 6,060.0 | 6,090.0 | 5,940.0 | 5,990.0 | 1,497.5 | 31,600 |
| 2020/12/10 | 6,170.0 | 6,170.0 | 6,010.0 | 6,060.0 | 1,515.0 | 36,600 |
| 2020/12/09 | 6,190.0 | 6,230.0 | 6,180.0 | 6,200.0 | 1,550.0 | 20,900 |
| 2020/12/08 | 6,000.0 | 6,180.0 | 6,000.0 | 6,160.0 | 1,540.0 | 38,700 |
| 2020/12/07 | 6,100.0 | 6,190.0 | 6,010.0 | 6,040.0 | 1,510.0 | 43,800 |
| 2020/12/04 | 5,970.0 | 6,090.0 | 5,970.0 | 6,070.0 | 1,517.5 | 23,800 |
| 2020/12/03 | 5,910.0 | 6,000.0 | 5,900.0 | 5,980.0 | 1,495.0 | 20,000 |
| 2020/12/02 | 6,040.0 | 6,040.0 | 5,900.0 | 5,930.0 | 1,482.5 | 44,100 |
| 2020/12/01 | 5,930.0 | 6,030.0 | 5,930.0 | 5,950.0 | 1,487.5 | 45,900 |
| 2020/11/30 | 5,920.0 | 6,100.0 | 5,840.0 | 5,930.0 | 1,482.5 | 79,700 |
| 2020/11/27 | 5,800.0 | 5,990.0 | 5,760.0 | 5,960.0 | 1,490.0 | 83,000 |
| 2020/11/26 | 5,700.0 | 5,780.0 | 5,640.0 | 5,730.0 | 1,432.5 | 29,300 |
| 2020/11/25 | 5,680.0 | 5,740.0 | 5,650.0 | 5,690.0 | 1,422.5 | 40,000 |
| 2020/11/24 | 5,640.0 | 5,750.0 | 5,640.0 | 5,650.0 | 1,412.5 | 28,000 |
| 2020/11/20 | 5,530.0 | 5,630.0 | 5,530.0 | 5,560.0 | 1,390.0 | 26,600 |
| 2020/11/19 | 5,470.0 | 5,580.0 | 5,470.0 | 5,560.0 | 1,390.0 | 61,700 |
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。
