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) |
|---|---|---|---|---|---|---|
| 2020/08/20 | 5,600.0 | 5,600.0 | 5,450.0 | 5,520.0 | 1,380.0 | 24,000 |
| 2020/08/19 | 5,630.0 | 5,630.0 | 5,510.0 | 5,600.0 | 1,400.0 | 20,400 |
| 2020/08/18 | 5,700.0 | 5,700.0 | 5,520.0 | 5,670.0 | 1,417.5 | 32,200 |
| 2020/08/17 | 5,650.0 | 5,750.0 | 5,620.0 | 5,710.0 | 1,427.5 | 32,900 |
| 2020/08/14 | 5,680.0 | 5,680.0 | 5,580.0 | 5,630.0 | 1,407.5 | 34,700 |
| 2020/08/13 | 5,540.0 | 5,650.0 | 5,500.0 | 5,630.0 | 1,407.5 | 25,400 |
| 2020/08/12 | 5,550.0 | 5,600.0 | 5,460.0 | 5,510.0 | 1,377.5 | 34,700 |
| 2020/08/11 | 5,430.0 | 5,530.0 | 5,340.0 | 5,520.0 | 1,380.0 | 37,300 |
| 2020/08/07 | 5,390.0 | 5,420.0 | 5,300.0 | 5,370.0 | 1,342.5 | 41,300 |
| 2020/08/06 | 5,400.0 | 5,450.0 | 5,330.0 | 5,390.0 | 1,347.5 | 27,500 |
| 2020/08/05 | 5,460.0 | 5,510.0 | 5,330.0 | 5,420.0 | 1,355.0 | 42,800 |
| 2020/08/04 | 5,290.0 | 5,540.0 | 5,290.0 | 5,450.0 | 1,362.5 | 65,000 |
| 2020/08/03 | 5,310.0 | 5,310.0 | 5,130.0 | 5,210.0 | 1,302.5 | 70,700 |
| 2020/07/31 | 5,950.0 | 5,950.0 | 5,120.0 | 5,300.0 | 1,325.0 | 196,000 |
| 2020/07/30 | 5,660.0 | 6,080.0 | 5,490.0 | 6,000.0 | 1,500.0 | 187,700 |
| 2020/07/29 | 5,660.0 | 5,690.0 | 5,540.0 | 5,640.0 | 1,410.0 | 43,600 |
| 2020/07/28 | 5,590.0 | 5,720.0 | 5,590.0 | 5,660.0 | 1,415.0 | 40,700 |
| 2020/07/27 | 5,470.0 | 5,610.0 | 5,370.0 | 5,590.0 | 1,397.5 | 53,900 |
| 2020/07/22 | 5,550.0 | 5,550.0 | 5,470.0 | 5,470.0 | 1,367.5 | 19,100 |
| 2020/07/21 | 5,510.0 | 5,580.0 | 5,470.0 | 5,560.0 | 1,390.0 | 21,200 |
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。
