16,068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) |
|---|---|---|---|---|---|---|
| 2022/09/12 | 8,940.0 | 9,080.0 | 8,910.0 | 9,030.0 | 2,257.5 | 28,200 |
| 2022/09/09 | 8,690.0 | 8,860.0 | 8,610.0 | 8,840.0 | 2,210.0 | 45,600 |
| 2022/09/08 | 8,660.0 | 8,730.0 | 8,620.0 | 8,690.0 | 2,172.5 | 30,200 |
| 2022/09/07 | 8,770.0 | 8,770.0 | 8,510.0 | 8,580.0 | 2,145.0 | 29,100 |
| 2022/09/06 | 8,800.0 | 8,890.0 | 8,730.0 | 8,770.0 | 2,192.5 | 28,200 |
| 2022/09/05 | 8,950.0 | 8,950.0 | 8,810.0 | 8,820.0 | 2,205.0 | 34,600 |
| 2022/09/02 | 9,210.0 | 9,210.0 | 9,020.0 | 9,040.0 | 2,260.0 | 19,600 |
| 2022/09/01 | 9,240.0 | 9,310.0 | 9,110.0 | 9,150.0 | 2,287.5 | 33,300 |
| 2022/08/31 | 9,350.0 | 9,410.0 | 9,310.0 | 9,320.0 | 2,330.0 | 22,400 |
| 2022/08/30 | 9,280.0 | 9,480.0 | 9,250.0 | 9,420.0 | 2,355.0 | 45,700 |
| 2022/08/29 | 9,380.0 | 9,380.0 | 9,200.0 | 9,250.0 | 2,312.5 | 54,800 |
| 2022/08/26 | 9,670.0 | 9,730.0 | 9,550.0 | 9,680.0 | 2,420.0 | 51,600 |
| 2022/08/25 | 9,440.0 | 9,580.0 | 9,420.0 | 9,520.0 | 2,380.0 | 20,700 |
| 2022/08/24 | 9,470.0 | 9,500.0 | 9,330.0 | 9,440.0 | 2,360.0 | 21,900 |
| 2022/08/23 | 9,360.0 | 9,390.0 | 9,290.0 | 9,320.0 | 2,330.0 | 16,700 |
| 2022/08/22 | 9,600.0 | 9,600.0 | 9,460.0 | 9,470.0 | 2,367.5 | 18,800 |
| 2022/08/19 | 9,690.0 | 9,780.0 | 9,650.0 | 9,660.0 | 2,415.0 | 22,100 |
| 2022/08/18 | 9,610.0 | 9,720.0 | 9,570.0 | 9,620.0 | 2,405.0 | 23,300 |
| 2022/08/17 | 9,630.0 | 9,680.0 | 9,560.0 | 9,650.0 | 2,412.5 | 31,500 |
| 2022/08/16 | 9,620.0 | 9,660.0 | 9,550.0 | 9,600.0 | 2,400.0 | 24,200 |
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。
