6,782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) |
|---|---|---|---|---|---|---|
| 2024/05/31 | 8,570.0 | 8,860.0 | 8,530.0 | 8,810.0 | 8,810.0 | 345,700 |
| 2024/05/30 | 8,330.0 | 8,570.0 | 8,280.0 | 8,460.0 | 8,460.0 | 236,300 |
| 2024/05/29 | 8,560.0 | 8,730.0 | 8,370.0 | 8,460.0 | 8,460.0 | 269,500 |
| 2024/05/28 | 8,730.0 | 8,830.0 | 8,560.0 | 8,620.0 | 8,620.0 | 269,200 |
| 2024/05/27 | 8,330.0 | 8,660.0 | 8,240.0 | 8,660.0 | 8,660.0 | 350,700 |
| 2024/05/24 | 8,140.0 | 8,500.0 | 8,090.0 | 8,380.0 | 8,380.0 | 462,900 |
| 2024/05/23 | 8,040.0 | 8,350.0 | 8,030.0 | 8,290.0 | 8,290.0 | 387,200 |
| 2024/05/22 | 8,100.0 | 8,120.0 | 7,880.0 | 7,890.0 | 7,890.0 | 232,900 |
| 2024/05/21 | 8,250.0 | 8,360.0 | 8,140.0 | 8,150.0 | 8,150.0 | 202,900 |
| 2024/05/20 | 8,170.0 | 8,360.0 | 8,140.0 | 8,170.0 | 8,170.0 | 191,300 |
| 2024/05/17 | 8,300.0 | 8,330.0 | 8,200.0 | 8,250.0 | 8,250.0 | 204,300 |
| 2024/05/16 | 8,480.0 | 8,480.0 | 8,230.0 | 8,350.0 | 8,350.0 | 351,300 |
| 2024/05/15 | 8,170.0 | 8,310.0 | 8,040.0 | 8,260.0 | 8,260.0 | 366,700 |
| 2024/05/14 | 8,160.0 | 8,320.0 | 7,850.0 | 8,170.0 | 8,170.0 | 880,300 |
| 2024/05/13 | 8,530.0 | 8,710.0 | 8,460.0 | 8,680.0 | 8,680.0 | 585,500 |
| 2024/05/10 | 8,060.0 | 8,500.0 | 8,050.0 | 8,500.0 | 8,500.0 | 702,500 |
| 2024/05/09 | 8,050.0 | 8,130.0 | 7,910.0 | 8,020.0 | 8,020.0 | 209,200 |
| 2024/05/08 | 8,060.0 | 8,120.0 | 7,860.0 | 8,000.0 | 8,000.0 | 241,000 |
| 2024/05/07 | 7,990.0 | 8,060.0 | 7,840.0 | 8,000.0 | 8,000.0 | 454,500 |
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。
