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) |
|---|---|---|---|---|---|---|
| 2020/05/25 | 6,120.0 | 6,220.0 | 6,060.0 | 6,120.0 | 1,530.0 | 58,300 |
| 2020/05/22 | 6,320.0 | 6,320.0 | 6,080.0 | 6,140.0 | 1,535.0 | 69,500 |
| 2020/05/21 | 6,420.0 | 6,470.0 | 6,300.0 | 6,320.0 | 1,580.0 | 39,700 |
| 2020/05/20 | 6,410.0 | 6,470.0 | 6,360.0 | 6,470.0 | 1,617.5 | 33,900 |
| 2020/05/19 | 6,320.0 | 6,450.0 | 6,270.0 | 6,420.0 | 1,605.0 | 64,900 |
| 2020/05/18 | 6,570.0 | 6,600.0 | 6,370.0 | 6,410.0 | 1,602.5 | 45,300 |
| 2020/05/15 | 6,560.0 | 6,630.0 | 6,460.0 | 6,560.0 | 1,640.0 | 60,100 |
| 2020/05/14 | 6,560.0 | 6,590.0 | 6,410.0 | 6,450.0 | 1,612.5 | 66,000 |
| 2020/05/13 | 5,830.0 | 6,580.0 | 5,800.0 | 6,560.0 | 1,640.0 | 134,000 |
| 2020/05/12 | 5,930.0 | 6,040.0 | 5,910.0 | 6,030.0 | 1,507.5 | 73,200 |
| 2020/05/11 | 5,830.0 | 5,880.0 | 5,750.0 | 5,860.0 | 1,465.0 | 68,900 |
| 2020/05/08 | 5,660.0 | 5,760.0 | 5,660.0 | 5,730.0 | 1,432.5 | 53,400 |
| 2020/05/07 | 5,480.0 | 5,640.0 | 5,480.0 | 5,610.0 | 1,402.5 | 57,300 |
| 2020/05/01 | 5,750.0 | 5,800.0 | 5,510.0 | 5,550.0 | 1,387.5 | 58,000 |
| 2020/04/30 | 5,700.0 | 5,790.0 | 5,600.0 | 5,760.0 | 1,440.0 | 63,300 |
| 2020/04/28 | 5,590.0 | 5,590.0 | 5,520.0 | 5,550.0 | 1,387.5 | 26,000 |
| 2020/04/27 | 5,520.0 | 5,570.0 | 5,430.0 | 5,570.0 | 1,392.5 | 38,500 |
| 2020/04/24 | 5,350.0 | 5,480.0 | 5,270.0 | 5,480.0 | 1,370.0 | 61,100 |
| 2020/04/23 | 5,410.0 | 5,450.0 | 5,350.0 | 5,450.0 | 1,362.5 | 39,400 |
| 2020/04/22 | 5,270.0 | 5,350.0 | 5,170.0 | 5,310.0 | 1,327.5 | 44,900 |
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。
