6,879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) |
|---|---|---|---|---|---|---|
| 2024/05/17 | 8,300.0 | 8,330.0 | 8,200.0 | 8,250.0 | 8,250.0 | 204,300 |
| 2024/05/16 | 8,480.0 | 8,480.0 | 8,230.0 | 8,350.0 | 8,350.0 | 351,300 |
| 2024/05/15 | 8,170.0 | 8,310.0 | 8,040.0 | 8,260.0 | 8,260.0 | 366,700 |
| 2024/05/14 | 8,160.0 | 8,320.0 | 7,850.0 | 8,170.0 | 8,170.0 | 880,300 |
| 2024/05/13 | 8,530.0 | 8,710.0 | 8,460.0 | 8,680.0 | 8,680.0 | 585,500 |
| 2024/05/10 | 8,060.0 | 8,500.0 | 8,050.0 | 8,500.0 | 8,500.0 | 702,500 |
| 2024/05/09 | 8,050.0 | 8,130.0 | 7,910.0 | 8,020.0 | 8,020.0 | 209,200 |
| 2024/05/08 | 8,060.0 | 8,120.0 | 7,860.0 | 8,000.0 | 8,000.0 | 241,000 |
| 2024/05/07 | 7,990.0 | 8,060.0 | 7,840.0 | 8,000.0 | 8,000.0 | 454,500 |
| 2024/05/02 | 7,440.0 | 8,050.0 | 7,400.0 | 7,980.0 | 7,980.0 | 679,900 |
| 2024/05/01 | 7,280.0 | 7,500.0 | 7,220.0 | 7,440.0 | 7,440.0 | 232,100 |
| 2024/04/30 | 7,660.0 | 7,740.0 | 7,290.0 | 7,350.0 | 7,350.0 | 443,700 |
| 2024/04/26 | 7,380.0 | 7,620.0 | 7,360.0 | 7,560.0 | 7,560.0 | 384,900 |
| 2024/04/25 | 7,480.0 | 7,570.0 | 7,240.0 | 7,280.0 | 7,280.0 | 362,600 |
| 2024/04/24 | 7,330.0 | 7,740.0 | 7,280.0 | 7,560.0 | 7,560.0 | 752,600 |
| 2024/04/23 | 7,160.0 | 7,350.0 | 7,000.0 | 7,100.0 | 7,100.0 | 305,800 |
| 2024/04/22 | 7,200.0 | 7,350.0 | 6,870.0 | 7,030.0 | 7,030.0 | 599,900 |
| 2024/04/19 | 7,210.0 | 7,420.0 | 7,050.0 | 7,280.0 | 7,280.0 | 729,700 |
| 2024/04/18 | 6,880.0 | 7,610.0 | 6,770.0 | 7,500.0 | 7,500.0 | 497,800 |
| 2024/04/17 | 7,100.0 | 7,210.0 | 6,990.0 | 7,130.0 | 7,130.0 | 267,800 |
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。
