16,208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) |
|---|---|---|---|---|---|---|
| 2020/02/25 | 6,620.0 | 6,790.0 | 6,600.0 | 6,740.0 | 1,685.0 | 77,500 |
| 2020/02/21 | 6,860.0 | 6,990.0 | 6,800.0 | 6,920.0 | 1,730.0 | 80,100 |
| 2020/02/20 | 7,160.0 | 7,260.0 | 6,880.0 | 6,890.0 | 1,722.5 | 88,700 |
| 2020/02/19 | 7,100.0 | 7,270.0 | 7,100.0 | 7,120.0 | 1,780.0 | 44,900 |
| 2020/02/18 | 6,980.0 | 7,130.0 | 6,980.0 | 7,090.0 | 1,772.5 | 50,900 |
| 2020/02/17 | 7,180.0 | 7,180.0 | 7,000.0 | 7,090.0 | 1,772.5 | 37,500 |
| 2020/02/14 | 7,250.0 | 7,320.0 | 7,120.0 | 7,230.0 | 1,807.5 | 64,100 |
| 2020/02/13 | 7,590.0 | 7,590.0 | 7,330.0 | 7,350.0 | 1,837.5 | 71,100 |
| 2020/02/12 | 7,530.0 | 7,650.0 | 7,480.0 | 7,490.0 | 1,872.5 | 74,100 |
| 2020/02/10 | 7,530.0 | 7,760.0 | 7,410.0 | 7,430.0 | 1,857.5 | 127,900 |
| 2020/02/07 | 7,740.0 | 7,930.0 | 7,350.0 | 7,390.0 | 1,847.5 | 257,000 |
| 2020/02/06 | 7,210.0 | 7,810.0 | 7,160.0 | 7,540.0 | 1,885.0 | 277,200 |
| 2020/02/05 | 7,160.0 | 7,190.0 | 7,010.0 | 7,160.0 | 1,790.0 | 88,800 |
| 2020/02/04 | 6,910.0 | 7,030.0 | 6,830.0 | 7,020.0 | 1,755.0 | 100,900 |
| 2020/02/03 | 6,530.0 | 6,910.0 | 6,530.0 | 6,860.0 | 1,715.0 | 79,900 |
| 2020/01/31 | 6,820.0 | 6,980.0 | 6,810.0 | 6,930.0 | 1,732.5 | 86,900 |
| 2020/01/30 | 7,270.0 | 7,270.0 | 6,850.0 | 6,900.0 | 1,725.0 | 98,800 |
| 2020/01/29 | 7,450.0 | 7,450.0 | 7,220.0 | 7,270.0 | 1,817.5 | 34,700 |
| 2020/01/28 | 7,250.0 | 7,390.0 | 7,210.0 | 7,350.0 | 1,837.5 | 54,600 |
| 2020/01/27 | 7,440.0 | 7,540.0 | 7,370.0 | 7,400.0 | 1,850.0 | 45,900 |
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。
