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) |
|---|---|---|---|---|---|---|
| 2020/07/20 | 5,630.0 | 5,670.0 | 5,420.0 | 5,570.0 | 1,392.5 | 30,300 |
| 2020/07/17 | 5,400.0 | 5,620.0 | 5,400.0 | 5,570.0 | 1,392.5 | 40,800 |
| 2020/07/16 | 5,550.0 | 5,560.0 | 5,340.0 | 5,390.0 | 1,347.5 | 68,500 |
| 2020/07/15 | 5,530.0 | 5,670.0 | 5,530.0 | 5,620.0 | 1,405.0 | 46,600 |
| 2020/07/14 | 5,530.0 | 5,570.0 | 5,490.0 | 5,550.0 | 1,387.5 | 34,700 |
| 2020/07/13 | 5,540.0 | 5,640.0 | 5,480.0 | 5,640.0 | 1,410.0 | 24,700 |
| 2020/07/10 | 5,520.0 | 5,570.0 | 5,440.0 | 5,440.0 | 1,360.0 | 41,400 |
| 2020/07/09 | 5,560.0 | 5,620.0 | 5,430.0 | 5,560.0 | 1,390.0 | 62,000 |
| 2020/07/08 | 5,660.0 | 5,690.0 | 5,570.0 | 5,600.0 | 1,400.0 | 46,900 |
| 2020/07/07 | 5,720.0 | 5,740.0 | 5,610.0 | 5,670.0 | 1,417.5 | 28,100 |
| 2020/07/06 | 5,640.0 | 5,760.0 | 5,640.0 | 5,720.0 | 1,430.0 | 20,500 |
| 2020/07/03 | 5,680.0 | 5,730.0 | 5,630.0 | 5,700.0 | 1,425.0 | 16,700 |
| 2020/07/02 | 5,710.0 | 5,720.0 | 5,550.0 | 5,670.0 | 1,417.5 | 44,700 |
| 2020/07/01 | 5,920.0 | 5,920.0 | 5,670.0 | 5,700.0 | 1,425.0 | 60,100 |
| 2020/06/30 | 5,870.0 | 5,910.0 | 5,810.0 | 5,820.0 | 1,455.0 | 69,600 |
| 2020/06/29 | 5,740.0 | 5,790.0 | 5,680.0 | 5,730.0 | 1,432.5 | 50,000 |
| 2020/06/26 | 5,640.0 | 5,740.0 | 5,600.0 | 5,720.0 | 1,430.0 | 37,900 |
| 2020/06/25 | 5,610.0 | 5,640.0 | 5,530.0 | 5,560.0 | 1,390.0 | 50,900 |
| 2020/06/24 | 5,780.0 | 5,790.0 | 5,640.0 | 5,680.0 | 1,420.0 | 33,700 |
| 2020/06/23 | 5,730.0 | 5,800.0 | 5,660.0 | 5,770.0 | 1,442.5 | 52,500 |
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。
