| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 12,000.0 | 12,230.0 | 11,870.0 | 12,120.0 | 12,120.0 | 187,000 |
| 2025/09/17 | 12,290.0 | 12,440.0 | 11,880.0 | 12,000.0 | 12,000.0 | 254,800 |
| 2025/09/16 | 12,390.0 | 12,500.0 | 12,170.0 | 12,330.0 | 12,330.0 | 217,300 |
| 2025/09/12 | 12,500.0 | 12,640.0 | 12,240.0 | 12,250.0 | 12,250.0 | 269,400 |
| 2025/09/11 | 12,330.0 | 12,590.0 | 12,330.0 | 12,460.0 | 12,460.0 | 282,300 |
| 2025/09/10 | 11,840.0 | 12,120.0 | 11,830.0 | 12,030.0 | 12,030.0 | 167,600 |
| 2025/09/09 | 11,930.0 | 12,040.0 | 11,660.0 | 11,780.0 | 11,780.0 | 201,300 |
| 2025/09/08 | 11,660.0 | 11,850.0 | 11,590.0 | 11,820.0 | 11,820.0 | 224,700 |
| 2025/09/05 | 11,220.0 | 11,720.0 | 11,210.0 | 11,630.0 | 11,630.0 | 330,200 |
| 2025/09/04 | 10,850.0 | 11,060.0 | 10,850.0 | 11,030.0 | 11,030.0 | 152,800 |
| 2025/09/03 | 10,860.0 | 10,940.0 | 10,620.0 | 10,820.0 | 10,820.0 | 308,100 |
| 2025/09/02 | 11,000.0 | 11,110.0 | 10,910.0 | 10,990.0 | 10,990.0 | 128,600 |
| 2025/09/01 | 11,080.0 | 11,210.0 | 10,860.0 | 10,960.0 | 10,960.0 | 141,500 |
| 2025/08/29 | 11,210.0 | 11,320.0 | 11,140.0 | 11,270.0 | 11,270.0 | 140,900 |
| 2025/08/28 | 11,290.0 | 11,540.0 | 11,150.0 | 11,220.0 | 11,220.0 | 247,800 |
| 2025/08/27 | 11,200.0 | 11,280.0 | 11,090.0 | 11,220.0 | 11,220.0 | 153,300 |
| 2025/08/26 | 11,200.0 | 11,260.0 | 11,080.0 | 11,240.0 | 11,240.0 | 130,900 |
| 2025/08/25 | 11,300.0 | 11,400.0 | 11,210.0 | 11,210.0 | 11,210.0 | 161,100 |
| 2025/08/22 | 11,360.0 | 11,400.0 | 11,200.0 | 11,270.0 | 11,270.0 | 186,300 |
| 2025/08/21 | 11,210.0 | 11,500.0 | 11,170.0 | 11,400.0 | 11,400.0 | 269,300 |
おすすめ条件でスクリーニング
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。
オルガノの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /