16,127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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 6,330.0 | 6,370.0 | 6,270.0 | 6,320.0 | 1,580.0 | 17,400 |
| 2021/05/25 | 6,390.0 | 6,420.0 | 6,280.0 | 6,300.0 | 1,575.0 | 40,600 |
| 2021/05/24 | 6,280.0 | 6,430.0 | 6,250.0 | 6,390.0 | 1,597.5 | 38,900 |
| 2021/05/21 | 6,280.0 | 6,390.0 | 6,260.0 | 6,380.0 | 1,595.0 | 40,200 |
| 2021/05/20 | 6,240.0 | 6,340.0 | 6,230.0 | 6,260.0 | 1,565.0 | 34,300 |
| 2021/05/19 | 6,200.0 | 6,220.0 | 6,150.0 | 6,170.0 | 1,542.5 | 30,900 |
| 2021/05/18 | 6,100.0 | 6,230.0 | 6,070.0 | 6,210.0 | 1,552.5 | 88,000 |
| 2021/05/17 | 6,440.0 | 6,440.0 | 6,170.0 | 6,200.0 | 1,550.0 | 30,700 |
| 2021/05/14 | 6,480.0 | 6,480.0 | 6,260.0 | 6,340.0 | 1,585.0 | 49,500 |
| 2021/05/13 | 6,570.0 | 6,600.0 | 6,380.0 | 6,390.0 | 1,597.5 | 101,400 |
| 2021/05/12 | 6,780.0 | 6,900.0 | 6,660.0 | 6,770.0 | 1,692.5 | 115,500 |
| 2021/05/11 | 7,220.0 | 7,410.0 | 7,090.0 | 7,190.0 | 1,797.5 | 74,800 |
| 2021/05/10 | 7,140.0 | 7,370.0 | 7,080.0 | 7,370.0 | 1,842.5 | 56,400 |
| 2021/05/07 | 7,230.0 | 7,270.0 | 7,190.0 | 7,270.0 | 1,817.5 | 49,700 |
| 2021/05/06 | 7,280.0 | 7,320.0 | 7,210.0 | 7,250.0 | 1,812.5 | 74,700 |
| 2021/04/30 | 7,340.0 | 7,430.0 | 7,240.0 | 7,320.0 | 1,830.0 | 67,500 |
| 2021/04/28 | 7,350.0 | 7,390.0 | 7,290.0 | 7,330.0 | 1,832.5 | 46,000 |
| 2021/04/27 | 7,460.0 | 7,490.0 | 7,340.0 | 7,350.0 | 1,837.5 | 49,900 |
| 2021/04/26 | 7,530.0 | 7,590.0 | 7,480.0 | 7,530.0 | 1,882.5 | 58,400 |
| 2021/04/23 | 7,640.0 | 7,710.0 | 7,590.0 | 7,650.0 | 1,912.5 | 44,500 |
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。
