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) |
|---|---|---|---|---|---|---|
| 2020/06/22 | 5,800.0 | 5,870.0 | 5,690.0 | 5,730.0 | 1,432.5 | 40,600 |
| 2020/06/19 | 5,730.0 | 5,850.0 | 5,630.0 | 5,800.0 | 1,450.0 | 78,900 |
| 2020/06/18 | 5,590.0 | 5,650.0 | 5,520.0 | 5,640.0 | 1,410.0 | 37,600 |
| 2020/06/17 | 5,650.0 | 5,660.0 | 5,580.0 | 5,590.0 | 1,397.5 | 38,800 |
| 2020/06/16 | 5,400.0 | 5,650.0 | 5,350.0 | 5,610.0 | 1,402.5 | 66,400 |
| 2020/06/15 | 5,460.0 | 5,460.0 | 5,250.0 | 5,250.0 | 1,312.5 | 77,100 |
| 2020/06/12 | 5,560.0 | 5,560.0 | 5,460.0 | 5,470.0 | 1,367.5 | 79,400 |
| 2020/06/11 | 5,790.0 | 5,870.0 | 5,660.0 | 5,660.0 | 1,415.0 | 79,300 |
| 2020/06/10 | 5,780.0 | 5,910.0 | 5,720.0 | 5,880.0 | 1,470.0 | 63,600 |
| 2020/06/09 | 5,760.0 | 5,850.0 | 5,680.0 | 5,840.0 | 1,460.0 | 41,800 |
| 2020/06/08 | 5,870.0 | 5,870.0 | 5,640.0 | 5,750.0 | 1,437.5 | 97,600 |
| 2020/06/05 | 5,830.0 | 5,920.0 | 5,750.0 | 5,760.0 | 1,440.0 | 57,700 |
| 2020/06/04 | 6,060.0 | 6,060.0 | 5,730.0 | 5,830.0 | 1,457.5 | 117,200 |
| 2020/06/03 | 6,270.0 | 6,280.0 | 6,040.0 | 6,080.0 | 1,520.0 | 61,300 |
| 2020/06/02 | 6,020.0 | 6,200.0 | 6,000.0 | 6,170.0 | 1,542.5 | 65,600 |
| 2020/06/01 | 6,030.0 | 6,090.0 | 6,010.0 | 6,060.0 | 1,515.0 | 22,800 |
| 2020/05/29 | 6,020.0 | 6,150.0 | 6,020.0 | 6,060.0 | 1,515.0 | 70,700 |
| 2020/05/28 | 6,180.0 | 6,180.0 | 5,980.0 | 6,110.0 | 1,527.5 | 44,000 |
| 2020/05/27 | 6,100.0 | 6,160.0 | 6,000.0 | 6,100.0 | 1,525.0 | 43,100 |
| 2020/05/26 | 6,090.0 | 6,130.0 | 5,980.0 | 6,040.0 | 1,510.0 | 47,200 |
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。
