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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 6,860.0 | 7,030.0 | 6,860.0 | 7,020.0 | 1,755.0 | 60,100 |
| 2021/01/25 | 6,780.0 | 6,880.0 | 6,630.0 | 6,860.0 | 1,715.0 | 52,600 |
| 2021/01/22 | 6,740.0 | 6,870.0 | 6,650.0 | 6,810.0 | 1,702.5 | 56,700 |
| 2021/01/21 | 6,710.0 | 7,090.0 | 6,710.0 | 6,800.0 | 1,700.0 | 92,300 |
| 2021/01/20 | 6,700.0 | 6,790.0 | 6,550.0 | 6,740.0 | 1,685.0 | 66,300 |
| 2021/01/19 | 6,750.0 | 6,800.0 | 6,580.0 | 6,700.0 | 1,675.0 | 37,200 |
| 2021/01/18 | 6,410.0 | 6,720.0 | 6,330.0 | 6,700.0 | 1,675.0 | 67,000 |
| 2021/01/15 | 6,560.0 | 6,800.0 | 6,500.0 | 6,510.0 | 1,627.5 | 131,600 |
| 2021/01/14 | 6,280.0 | 6,560.0 | 6,270.0 | 6,390.0 | 1,597.5 | 87,800 |
| 2021/01/13 | 6,080.0 | 6,240.0 | 6,020.0 | 6,230.0 | 1,557.5 | 47,600 |
| 2021/01/12 | 6,220.0 | 6,220.0 | 6,030.0 | 6,040.0 | 1,510.0 | 90,500 |
| 2021/01/08 | 6,290.0 | 6,380.0 | 6,220.0 | 6,320.0 | 1,580.0 | 51,300 |
| 2021/01/07 | 6,260.0 | 6,290.0 | 6,180.0 | 6,190.0 | 1,547.5 | 34,200 |
| 2021/01/06 | 6,110.0 | 6,250.0 | 6,110.0 | 6,200.0 | 1,550.0 | 36,900 |
| 2021/01/05 | 6,060.0 | 6,180.0 | 6,020.0 | 6,150.0 | 1,537.5 | 29,800 |
| 2021/01/04 | 6,160.0 | 6,160.0 | 5,990.0 | 6,020.0 | 1,505.0 | 23,200 |
| 2020/12/30 | 6,080.0 | 6,240.0 | 5,970.0 | 6,130.0 | 1,532.5 | 37,100 |
| 2020/12/29 | 6,030.0 | 6,070.0 | 5,960.0 | 6,050.0 | 1,512.5 | 22,900 |
| 2020/12/28 | 6,020.0 | 6,050.0 | 5,930.0 | 6,020.0 | 1,505.0 | 23,000 |
| 2020/12/25 | 6,020.0 | 6,050.0 | 5,940.0 | 6,050.0 | 1,512.5 | 13,200 |
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。
