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) |
|---|---|---|---|---|---|---|
| 2020/10/20 | 5,600.0 | 5,700.0 | 5,560.0 | 5,560.0 | 1,390.0 | 16,100 |
| 2020/10/19 | 5,500.0 | 5,730.0 | 5,500.0 | 5,690.0 | 1,422.5 | 32,500 |
| 2020/10/16 | 5,570.0 | 5,590.0 | 5,460.0 | 5,500.0 | 1,375.0 | 29,800 |
| 2020/10/15 | 5,630.0 | 5,670.0 | 5,550.0 | 5,620.0 | 1,405.0 | 20,900 |
| 2020/10/14 | 5,710.0 | 5,730.0 | 5,660.0 | 5,670.0 | 1,417.5 | 15,100 |
| 2020/10/13 | 5,690.0 | 5,750.0 | 5,640.0 | 5,730.0 | 1,432.5 | 17,500 |
| 2020/10/12 | 5,580.0 | 5,720.0 | 5,570.0 | 5,690.0 | 1,422.5 | 31,500 |
| 2020/10/09 | 5,610.0 | 5,640.0 | 5,520.0 | 5,640.0 | 1,410.0 | 31,300 |
| 2020/10/08 | 5,530.0 | 5,630.0 | 5,490.0 | 5,610.0 | 1,402.5 | 38,400 |
| 2020/10/07 | 5,590.0 | 5,590.0 | 5,480.0 | 5,530.0 | 1,382.5 | 43,100 |
| 2020/10/06 | 5,710.0 | 5,710.0 | 5,570.0 | 5,590.0 | 1,397.5 | 26,000 |
| 2020/10/05 | 5,580.0 | 5,710.0 | 5,580.0 | 5,710.0 | 1,427.5 | 34,500 |
| 2020/10/02 | 5,790.0 | 5,790.0 | 5,510.0 | 5,510.0 | 1,377.5 | 54,300 |
| 2020/09/30 | 5,630.0 | 5,830.0 | 5,540.0 | 5,700.0 | 1,425.0 | 47,200 |
| 2020/09/29 | 5,570.0 | 5,640.0 | 5,540.0 | 5,630.0 | 1,407.5 | 20,300 |
| 2020/09/28 | 5,660.0 | 5,730.0 | 5,610.0 | 5,660.0 | 1,415.0 | 38,000 |
| 2020/09/25 | 5,560.0 | 5,650.0 | 5,550.0 | 5,590.0 | 1,397.5 | 44,500 |
| 2020/09/24 | 5,590.0 | 5,600.0 | 5,460.0 | 5,510.0 | 1,377.5 | 36,100 |
| 2020/09/23 | 5,680.0 | 5,700.0 | 5,570.0 | 5,630.0 | 1,407.5 | 32,500 |
| 2020/09/18 | 5,700.0 | 5,790.0 | 5,680.0 | 5,760.0 | 1,440.0 | 30,300 |
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。
