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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 7,520.0 | 7,640.0 | 7,460.0 | 7,640.0 | 1,910.0 | 70,400 |
| 2021/04/21 | 7,550.0 | 7,580.0 | 7,390.0 | 7,490.0 | 1,872.5 | 84,600 |
| 2021/04/20 | 7,740.0 | 7,780.0 | 7,640.0 | 7,660.0 | 1,915.0 | 42,100 |
| 2021/04/19 | 7,640.0 | 7,840.0 | 7,630.0 | 7,750.0 | 1,937.5 | 77,800 |
| 2021/04/16 | 7,640.0 | 7,760.0 | 7,600.0 | 7,640.0 | 1,910.0 | 61,200 |
| 2021/04/15 | 7,460.0 | 7,730.0 | 7,460.0 | 7,640.0 | 1,910.0 | 76,800 |
| 2021/04/14 | 7,330.0 | 7,530.0 | 7,300.0 | 7,480.0 | 1,870.0 | 53,900 |
| 2021/04/13 | 7,280.0 | 7,430.0 | 7,230.0 | 7,380.0 | 1,845.0 | 54,400 |
| 2021/04/12 | 7,390.0 | 7,410.0 | 7,220.0 | 7,320.0 | 1,830.0 | 60,100 |
| 2021/04/09 | 7,230.0 | 7,330.0 | 7,160.0 | 7,260.0 | 1,815.0 | 53,400 |
| 2021/04/08 | 7,170.0 | 7,240.0 | 7,090.0 | 7,180.0 | 1,795.0 | 58,200 |
| 2021/04/07 | 6,990.0 | 7,330.0 | 6,980.0 | 7,320.0 | 1,830.0 | 115,600 |
| 2021/04/06 | 6,960.0 | 7,140.0 | 6,940.0 | 6,950.0 | 1,737.5 | 103,500 |
| 2021/04/05 | 7,080.0 | 7,080.0 | 6,860.0 | 6,950.0 | 1,737.5 | 85,500 |
| 2021/04/02 | 6,950.0 | 7,140.0 | 6,930.0 | 7,030.0 | 1,757.5 | 127,600 |
| 2021/04/01 | 6,800.0 | 6,950.0 | 6,740.0 | 6,920.0 | 1,730.0 | 168,700 |
| 2021/03/31 | 6,650.0 | 6,740.0 | 6,500.0 | 6,640.0 | 1,660.0 | 113,200 |
| 2021/03/30 | 6,460.0 | 6,650.0 | 6,450.0 | 6,570.0 | 1,642.5 | 109,500 |
| 2021/03/29 | 6,340.0 | 6,620.0 | 6,280.0 | 6,450.0 | 1,612.5 | 131,800 |
| 2021/03/26 | 6,160.0 | 6,270.0 | 6,130.0 | 6,270.0 | 1,567.5 | 33,800 |
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。
