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) |
|---|---|---|---|---|---|---|
| 2020/09/17 | 5,720.0 | 5,760.0 | 5,590.0 | 5,750.0 | 1,437.5 | 26,800 |
| 2020/09/16 | 5,610.0 | 5,780.0 | 5,610.0 | 5,710.0 | 1,427.5 | 34,700 |
| 2020/09/15 | 5,670.0 | 5,670.0 | 5,560.0 | 5,610.0 | 1,402.5 | 15,800 |
| 2020/09/14 | 5,690.0 | 5,690.0 | 5,600.0 | 5,670.0 | 1,417.5 | 24,500 |
| 2020/09/11 | 5,610.0 | 5,620.0 | 5,520.0 | 5,600.0 | 1,400.0 | 27,100 |
| 2020/09/10 | 5,650.0 | 5,650.0 | 5,560.0 | 5,620.0 | 1,405.0 | 17,400 |
| 2020/09/09 | 5,540.0 | 5,640.0 | 5,470.0 | 5,590.0 | 1,397.5 | 26,400 |
| 2020/09/08 | 5,590.0 | 5,590.0 | 5,430.0 | 5,540.0 | 1,385.0 | 34,900 |
| 2020/09/07 | 5,590.0 | 5,650.0 | 5,500.0 | 5,520.0 | 1,380.0 | 26,400 |
| 2020/09/04 | 5,470.0 | 5,560.0 | 5,450.0 | 5,530.0 | 1,382.5 | 27,000 |
| 2020/09/03 | 5,600.0 | 5,640.0 | 5,490.0 | 5,610.0 | 1,402.5 | 24,800 |
| 2020/09/02 | 5,520.0 | 5,540.0 | 5,460.0 | 5,530.0 | 1,382.5 | 55,000 |
| 2020/09/01 | 5,620.0 | 5,620.0 | 5,470.0 | 5,470.0 | 1,367.5 | 21,300 |
| 2020/08/31 | 5,530.0 | 5,660.0 | 5,510.0 | 5,620.0 | 1,405.0 | 33,400 |
| 2020/08/28 | 5,520.0 | 5,570.0 | 5,390.0 | 5,430.0 | 1,357.5 | 44,100 |
| 2020/08/27 | 5,500.0 | 5,540.0 | 5,450.0 | 5,520.0 | 1,380.0 | 22,300 |
| 2020/08/26 | 5,410.0 | 5,540.0 | 5,350.0 | 5,540.0 | 1,385.0 | 43,700 |
| 2020/08/25 | 5,480.0 | 5,530.0 | 5,450.0 | 5,450.0 | 1,362.5 | 22,300 |
| 2020/08/24 | 5,480.0 | 5,480.0 | 5,340.0 | 5,450.0 | 1,362.5 | 37,600 |
| 2020/08/21 | 5,480.0 | 5,510.0 | 5,410.0 | 5,410.0 | 1,352.5 | 32,200 |
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。
