16,076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) |
|---|---|---|---|---|---|---|
| 2021/10/20 | 6,850.0 | 6,870.0 | 6,750.0 | 6,780.0 | 1,695.0 | 21,300 |
| 2021/10/19 | 6,780.0 | 6,800.0 | 6,700.0 | 6,790.0 | 1,697.5 | 24,000 |
| 2021/10/18 | 6,620.0 | 6,790.0 | 6,580.0 | 6,790.0 | 1,697.5 | 47,400 |
| 2021/10/15 | 6,390.0 | 6,640.0 | 6,390.0 | 6,600.0 | 1,650.0 | 39,900 |
| 2021/10/14 | 6,360.0 | 6,420.0 | 6,300.0 | 6,360.0 | 1,590.0 | 23,500 |
| 2021/10/13 | 6,340.0 | 6,440.0 | 6,320.0 | 6,380.0 | 1,595.0 | 24,800 |
| 2021/10/12 | 6,340.0 | 6,470.0 | 6,330.0 | 6,380.0 | 1,595.0 | 35,600 |
| 2021/10/11 | 6,360.0 | 6,410.0 | 6,320.0 | 6,390.0 | 1,597.5 | 25,200 |
| 2021/10/08 | 6,350.0 | 6,430.0 | 6,260.0 | 6,350.0 | 1,587.5 | 53,100 |
| 2021/10/07 | 6,470.0 | 6,550.0 | 6,410.0 | 6,410.0 | 1,602.5 | 12,200 |
| 2021/10/06 | 6,580.0 | 6,670.0 | 6,450.0 | 6,470.0 | 1,617.5 | 27,000 |
| 2021/10/05 | 6,530.0 | 6,600.0 | 6,410.0 | 6,550.0 | 1,637.5 | 35,600 |
| 2021/10/04 | 6,670.0 | 6,680.0 | 6,580.0 | 6,590.0 | 1,647.5 | 27,100 |
| 2021/10/01 | 6,750.0 | 6,760.0 | 6,560.0 | 6,610.0 | 1,652.5 | 37,400 |
| 2021/09/30 | 6,920.0 | 6,960.0 | 6,810.0 | 6,870.0 | 1,717.5 | 26,300 |
| 2021/09/29 | 6,820.0 | 6,900.0 | 6,750.0 | 6,880.0 | 1,720.0 | 47,900 |
| 2021/09/28 | 6,940.0 | 6,970.0 | 6,860.0 | 6,930.0 | 1,732.5 | 39,100 |
| 2021/09/27 | 7,140.0 | 7,140.0 | 6,940.0 | 6,980.0 | 1,745.0 | 46,600 |
| 2021/09/24 | 7,090.0 | 7,130.0 | 7,020.0 | 7,110.0 | 1,777.5 | 33,000 |
| 2021/09/22 | 6,940.0 | 7,060.0 | 6,850.0 | 6,900.0 | 1,725.0 | 35,600 |
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。
