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) |
|---|---|---|---|---|---|---|
| 2020/11/18 | 5,500.0 | 5,580.0 | 5,440.0 | 5,500.0 | 1,375.0 | 75,100 |
| 2020/11/17 | 5,500.0 | 5,540.0 | 5,430.0 | 5,470.0 | 1,367.5 | 32,200 |
| 2020/11/16 | 5,410.0 | 5,500.0 | 5,330.0 | 5,480.0 | 1,370.0 | 57,900 |
| 2020/11/13 | 5,470.0 | 5,480.0 | 5,360.0 | 5,400.0 | 1,350.0 | 44,100 |
| 2020/11/12 | 5,590.0 | 5,630.0 | 5,470.0 | 5,480.0 | 1,370.0 | 51,400 |
| 2020/11/11 | 5,590.0 | 5,600.0 | 5,520.0 | 5,570.0 | 1,392.5 | 31,200 |
| 2020/11/10 | 5,520.0 | 5,590.0 | 5,450.0 | 5,550.0 | 1,387.5 | 45,600 |
| 2020/11/09 | 5,570.0 | 5,570.0 | 5,470.0 | 5,560.0 | 1,390.0 | 45,300 |
| 2020/11/06 | 5,540.0 | 5,620.0 | 5,480.0 | 5,550.0 | 1,387.5 | 42,200 |
| 2020/11/05 | 5,500.0 | 5,520.0 | 5,440.0 | 5,520.0 | 1,380.0 | 55,900 |
| 2020/11/04 | 5,520.0 | 5,590.0 | 5,460.0 | 5,490.0 | 1,372.5 | 46,700 |
| 2020/11/02 | 5,400.0 | 5,490.0 | 5,340.0 | 5,420.0 | 1,355.0 | 35,300 |
| 2020/10/30 | 5,590.0 | 5,630.0 | 5,310.0 | 5,440.0 | 1,360.0 | 101,800 |
| 2020/10/29 | 5,510.0 | 5,600.0 | 5,510.0 | 5,530.0 | 1,382.5 | 28,600 |
| 2020/10/28 | 5,610.0 | 5,610.0 | 5,520.0 | 5,580.0 | 1,395.0 | 21,800 |
| 2020/10/27 | 5,700.0 | 5,700.0 | 5,520.0 | 5,600.0 | 1,400.0 | 50,300 |
| 2020/10/26 | 5,800.0 | 5,900.0 | 5,480.0 | 5,800.0 | 1,450.0 | 107,400 |
| 2020/10/23 | 5,530.0 | 5,840.0 | 5,430.0 | 5,760.0 | 1,440.0 | 133,900 |
| 2020/10/22 | 5,570.0 | 5,570.0 | 5,500.0 | 5,530.0 | 1,382.5 | 24,500 |
| 2020/10/21 | 5,640.0 | 5,640.0 | 5,560.0 | 5,630.0 | 1,407.5 | 11,900 |
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。
