16,081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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 8,210.0 | 8,360.0 | 8,190.0 | 8,320.0 | 8,320.0 | 120,900 |
| 2025/06/20 | 8,200.0 | 8,370.0 | 8,170.0 | 8,310.0 | 8,310.0 | 269,300 |
| 2025/06/19 | 8,240.0 | 8,380.0 | 8,240.0 | 8,260.0 | 8,260.0 | 206,000 |
| 2025/06/18 | 8,150.0 | 8,360.0 | 8,150.0 | 8,240.0 | 8,240.0 | 225,100 |
| 2025/06/17 | 8,070.0 | 8,180.0 | 8,030.0 | 8,140.0 | 8,140.0 | 258,400 |
| 2025/06/16 | 7,950.0 | 8,080.0 | 7,880.0 | 7,980.0 | 7,980.0 | 188,100 |
| 2025/06/13 | 8,120.0 | 8,130.0 | 7,880.0 | 7,950.0 | 7,950.0 | 177,400 |
| 2025/06/12 | 7,940.0 | 8,140.0 | 7,920.0 | 8,100.0 | 8,100.0 | 306,000 |
| 2025/06/11 | 7,810.0 | 7,980.0 | 7,770.0 | 7,900.0 | 7,900.0 | 202,800 |
| 2025/06/10 | 7,790.0 | 7,930.0 | 7,770.0 | 7,770.0 | 7,770.0 | 255,900 |
| 2025/06/09 | 7,600.0 | 7,700.0 | 7,480.0 | 7,700.0 | 7,700.0 | 261,400 |
| 2025/06/06 | 7,550.0 | 7,550.0 | 7,420.0 | 7,530.0 | 7,530.0 | 161,100 |
| 2025/06/05 | 7,530.0 | 7,690.0 | 7,510.0 | 7,580.0 | 7,580.0 | 177,300 |
| 2025/06/04 | 7,700.0 | 7,820.0 | 7,640.0 | 7,640.0 | 7,640.0 | 170,300 |
| 2025/06/03 | 7,820.0 | 7,820.0 | 7,660.0 | 7,680.0 | 7,680.0 | 153,200 |
| 2025/06/02 | 7,740.0 | 7,780.0 | 7,700.0 | 7,750.0 | 7,750.0 | 74,200 |
| 2025/05/30 | 7,660.0 | 7,810.0 | 7,630.0 | 7,770.0 | 7,770.0 | 113,100 |
| 2025/05/29 | 7,710.0 | 7,850.0 | 7,690.0 | 7,750.0 | 7,750.0 | 173,000 |
| 2025/05/28 | 7,850.0 | 7,860.0 | 7,640.0 | 7,670.0 | 7,670.0 | 168,200 |
| 2025/05/27 | 7,770.0 | 7,780.0 | 7,700.0 | 7,730.0 | 7,730.0 | 124,900 |
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。
