オルガノ(6368)の株価時系列情報
オルガノ(6368)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 7,210 | 7,420 | 7,050 | 7,280 | 729,700 |
| 2024/04/18 | 6,880 | 7,610 | 6,770 | 7,500 | 497,800 |
| 2024/04/17 | 7,100 | 7,210 | 6,990 | 7,130 | 267,800 |
| 2024/04/16 | 7,120 | 7,160 | 6,980 | 6,980 | 230,900 |
| 2024/04/15 | 7,190 | 7,270 | 7,130 | 7,270 | 196,000 |
| 2024/04/12 | 7,350 | 7,400 | 7,260 | 7,360 | 224,000 |
| 2024/04/11 | 7,100 | 7,340 | 7,090 | 7,300 | 332,700 |
| 2024/04/10 | 7,560 | 7,560 | 7,180 | 7,180 | 462,400 |
| 2024/04/09 | 7,280 | 7,650 | 7,270 | 7,580 | 524,700 |
| 2024/04/08 | 7,060 | 7,390 | 7,060 | 7,300 | 458,600 |
| 2024/04/05 | 7,110 | 7,150 | 6,880 | 6,990 | 475,900 |
| 2024/04/04 | 7,280 | 7,380 | 7,200 | 7,360 | 326,800 |
| 2024/04/03 | 7,120 | 7,400 | 7,070 | 7,320 | 347,400 |
| 2024/04/02 | 7,430 | 7,470 | 7,250 | 7,350 | 302,300 |
| 2024/04/01 | 7,760 | 7,770 | 7,400 | 7,400 | 389,900 |
| 2024/03/29 | 7,530 | 7,700 | 7,440 | 7,700 | 278,800 |
| 2024/03/28 | 7,260 | 7,630 | 7,260 | 7,470 | 350,800 |
| 2024/03/27 | 7,380 | 7,470 | 7,280 | 7,320 | 210,700 |
| 2024/03/26 | 7,180 | 7,420 | 7,150 | 7,390 | 237,500 |
| 2024/03/25 | 7,280 | 7,350 | 7,200 | 7,200 | 185,800 |
| 2024/03/22 | 7,520 | 7,540 | 7,270 | 7,370 | 285,100 |
| 2024/03/21 | 7,430 | 7,520 | 7,210 | 7,500 | 384,600 |
| 2024/03/19 | 7,240 | 7,290 | 7,100 | 7,280 | 372,100 |
| 2024/03/18 | 6,990 | 7,300 | 6,920 | 7,260 | 420,800 |
| 2024/03/15 | 7,010 | 7,090 | 6,860 | 6,930 | 564,900 |
| 2024/03/14 | 7,320 | 7,410 | 6,980 | 7,110 | 433,000 |
| 2024/03/13 | 7,840 | 7,950 | 7,230 | 7,340 | 558,600 |
| 2024/03/12 | 7,450 | 7,780 | 7,420 | 7,700 | 352,900 |
| 2024/03/11 | 7,600 | 7,710 | 7,450 | 7,560 | 371,000 |
| 2024/03/08 | 7,840 | 8,090 | 7,810 | 7,890 | 446,900 |
| 2024/03/07 | 8,080 | 8,090 | 7,760 | 7,840 | 425,200 |
| 2024/03/06 | 7,820 | 8,070 | 7,780 | 7,980 | 335,500 |
| 2024/03/05 | 8,000 | 8,150 | 7,900 | 8,040 | 441,500 |
| 2024/03/04 | 8,110 | 8,390 | 8,040 | 8,150 | 712,600 |
| 2024/03/01 | 7,720 | 7,900 | 7,680 | 7,900 | 426,400 |
| 2024/02/29 | 7,490 | 7,690 | 7,370 | 7,670 | 458,300 |
| 2024/02/28 | 7,270 | 7,540 | 7,230 | 7,510 | 301,100 |
| 2024/02/27 | 7,180 | 7,350 | 7,160 | 7,350 | 274,000 |
| 2024/02/26 | 7,380 | 7,440 | 7,120 | 7,120 | 400,500 |
| 2024/02/22 | 7,040 | 7,360 | 7,030 | 7,270 | 507,500 |
| 2024/02/21 | 6,830 | 6,990 | 6,790 | 6,840 | 198,100 |
| 2024/02/20 | 6,750 | 6,940 | 6,720 | 6,900 | 228,200 |
| 2024/02/19 | 6,910 | 7,000 | 6,760 | 6,760 | 317,700 |
| 2024/02/16 | 6,990 | 7,210 | 6,890 | 6,970 | 482,000 |
| 2024/02/15 | 7,010 | 7,070 | 6,820 | 6,870 | 286,300 |
| 2024/02/14 | 6,770 | 6,860 | 6,730 | 6,810 | 214,500 |
| 2024/02/13 | 6,600 | 6,870 | 6,550 | 6,800 | 415,300 |
| 2024/02/09 | 6,560 | 6,720 | 6,410 | 6,430 | 342,000 |
| 2024/02/08 | 6,490 | 6,580 | 6,370 | 6,570 | 327,700 |
| 2024/02/07 | 6,150 | 6,580 | 6,050 | 6,430 | 718,800 |
| 2024/02/06 | 6,270 | 6,490 | 6,120 | 6,180 | 536,900 |
| 2024/02/05 | 6,640 | 6,650 | 6,070 | 6,280 | 1,512,200 |
| 2024/02/02 | 6,260 | 6,260 | 6,180 | 6,240 | 288,700 |
| 2024/02/01 | 6,100 | 6,170 | 6,090 | 6,120 | 183,600 |
| 2024/01/31 | 6,220 | 6,230 | 6,110 | 6,170 | 199,100 |
| 2024/01/30 | 6,320 | 6,340 | 6,250 | 6,270 | 158,400 |
| 2024/01/29 | 6,090 | 6,290 | 6,040 | 6,290 | 255,100 |
| 2024/01/26 | 6,180 | 6,270 | 6,090 | 6,110 | 281,300 |
| 2024/01/25 | 6,100 | 6,370 | 6,100 | 6,290 | 307,700 |
| 2024/01/24 | 6,250 | 6,290 | 6,090 | 6,150 | 365,000 |
| 2024/01/23 | 6,360 | 6,500 | 6,270 | 6,320 | 525,200 |
| 2024/01/22 | 6,020 | 6,310 | 6,000 | 6,310 | 500,700 |
| 2024/01/19 | 5,920 | 6,020 | 5,840 | 5,920 | 421,500 |
| 2024/01/18 | 5,790 | 5,910 | 5,720 | 5,720 | 284,800 |
| 2024/01/17 | 6,050 | 6,190 | 5,840 | 5,840 | 312,900 |
| 2024/01/16 | 6,180 | 6,180 | 5,980 | 5,980 | 262,700 |
| 2024/01/15 | 5,980 | 6,170 | 5,890 | 6,170 | 342,200 |
| 2024/01/12 | 6,040 | 6,070 | 5,880 | 5,940 | 222,500 |
| 2024/01/11 | 5,890 | 6,000 | 5,780 | 5,950 | 293,100 |
| 2024/01/10 | 5,700 | 5,950 | 5,690 | 5,880 | 272,100 |
| 2024/01/09 | 5,650 | 5,700 | 5,600 | 5,670 | 254,500 |
| 2024/01/05 | 5,580 | 5,610 | 5,520 | 5,540 | 223,200 |
| 2024/01/04 | 5,640 | 5,660 | 5,520 | 5,580 | 277,700 |
| 2023/12/29 | 5,640 | 5,840 | 5,640 | 5,840 | 327,400 |
| 2023/12/28 | 5,680 | 5,790 | 5,620 | 5,740 | 232,200 |
| 2023/12/27 | 5,710 | 5,820 | 5,710 | 5,780 | 269,400 |
| 2023/12/26 | 5,740 | 5,830 | 5,690 | 5,750 | 163,400 |
| 2023/12/25 | 5,800 | 5,840 | 5,720 | 5,800 | 187,900 |
| 2023/12/22 | 5,780 | 5,850 | 5,710 | 5,750 | 214,500 |
| 2023/12/21 | 5,640 | 5,740 | 5,580 | 5,700 | 261,700 |
| 2023/12/20 | 5,680 | 5,850 | 5,600 | 5,790 | 428,100 |
| 2023/12/19 | 5,520 | 5,710 | 5,480 | 5,620 | 348,900 |
| 2023/12/18 | 5,350 | 5,540 | 5,330 | 5,510 | 282,400 |
| 2023/12/15 | 5,200 | 5,380 | 5,190 | 5,330 | 274,700 |
| 2023/12/14 | 5,420 | 5,430 | 5,230 | 5,230 | 265,300 |
| 2023/12/13 | 5,450 | 5,520 | 5,400 | 5,420 | 142,500 |
| 2023/12/12 | 5,520 | 5,540 | 5,440 | 5,460 | 151,600 |
| 2023/12/11 | 5,430 | 5,540 | 5,400 | 5,450 | 166,700 |
| 2023/12/08 | 5,380 | 5,450 | 5,310 | 5,340 | 275,100 |
| 2023/12/07 | 5,530 | 5,580 | 5,460 | 5,460 | 246,100 |
| 2023/12/06 | 5,520 | 5,650 | 5,520 | 5,570 | 358,100 |
| 2023/12/05 | 5,800 | 5,830 | 5,520 | 5,530 | 431,800 |
| 2023/12/04 | 5,990 | 6,020 | 5,860 | 5,890 | 177,500 |
| 2023/12/01 | 6,090 | 6,100 | 5,920 | 5,960 | 248,100 |
| 2023/11/30 | 5,920 | 6,070 | 5,910 | 6,060 | 343,100 |
| 2023/11/29 | 5,690 | 5,970 | 5,680 | 5,920 | 283,200 |
| 2023/11/28 | 5,820 | 5,860 | 5,670 | 5,790 | 283,100 |
| 2023/11/27 | 5,890 | 6,060 | 5,760 | 5,810 | 394,900 |
| 2023/11/24 | 5,830 | 5,960 | 5,780 | 5,860 | 387,800 |
| 2023/11/22 | 5,890 | 6,010 | 5,760 | 5,860 | 769,600 |
| 2023/11/21 | 5,660 | 6,110 | 5,610 | 6,090 | 678,800 |
| 2023/11/20 | 5,760 | 5,860 | 5,630 | 5,630 | 302,600 |
| 2023/11/17 | 5,550 | 5,730 | 5,530 | 5,690 | 218,500 |
| 2023/11/16 | 5,570 | 5,670 | 5,510 | 5,570 | 187,700 |
| 2023/11/15 | 5,640 | 5,680 | 5,490 | 5,600 | 291,000 |
| 2023/11/14 | 5,550 | 5,630 | 5,500 | 5,500 | 164,100 |
| 2023/11/13 | 5,600 | 5,660 | 5,470 | 5,500 | 227,000 |
| 2023/11/10 | 5,400 | 5,530 | 5,290 | 5,500 | 365,700 |
| 2023/11/09 | 5,520 | 5,560 | 5,370 | 5,410 | 605,200 |
| 2023/11/08 | 5,600 | 5,660 | 5,470 | 5,600 | 814,000 |
| 2023/11/07 | 5,870 | 5,940 | 5,770 | 5,800 | 671,400 |
| 2023/11/06 | 5,820 | 5,870 | 5,630 | 5,790 | 817,700 |
| 2023/11/02 | 5,490 | 5,690 | 5,420 | 5,590 | 1,405,100 |
| 2023/11/01 | 4,950 | 5,000 | 4,855 | 4,995 | 662,600 |
| 2023/10/31 | 4,770 | 4,945 | 4,690 | 4,915 | 599,200 |
| 2023/10/30 | 4,730 | 4,805 | 4,680 | 4,750 | 1,039,400 |
| 2023/10/27 | 4,460 | 4,690 | 4,390 | 4,680 | 949,200 |
| 2023/10/26 | 4,255 | 4,640 | 4,235 | 4,585 | 1,810,700 |
| 2023/10/25 | 4,100 | 4,135 | 4,015 | 4,015 | 339,700 |
| 2023/10/24 | 3,880 | 3,970 | 3,770 | 3,960 | 213,500 |
| 2023/10/23 | 3,890 | 3,895 | 3,830 | 3,830 | 152,200 |
| 2023/10/20 | 3,880 | 3,935 | 3,805 | 3,935 | 366,500 |
| 2023/10/19 | 4,000 | 4,000 | 3,895 | 3,900 | 310,800 |
| 2023/10/18 | 4,120 | 4,140 | 4,000 | 4,115 | 198,200 |
| 2023/10/17 | 4,170 | 4,175 | 4,065 | 4,140 | 212,800 |
| 2023/10/16 | 4,195 | 4,195 | 4,085 | 4,100 | 248,400 |
| 2023/10/13 | 4,360 | 4,375 | 4,265 | 4,300 | 200,400 |
| 2023/10/12 | 4,150 | 4,335 | 4,150 | 4,330 | 250,700 |
| 2023/10/11 | 4,130 | 4,130 | 4,005 | 4,045 | 164,700 |
| 2023/10/10 | 4,040 | 4,125 | 3,995 | 4,120 | 223,200 |
| 2023/10/06 | 3,905 | 4,005 | 3,905 | 3,920 | 108,800 |
| 2023/10/05 | 3,900 | 3,940 | 3,865 | 3,885 | 160,700 |
| 2023/10/04 | 3,925 | 3,960 | 3,870 | 3,870 | 168,200 |
| 2023/10/03 | 4,170 | 4,175 | 4,020 | 4,025 | 138,000 |
| 2023/10/02 | 4,225 | 4,360 | 4,170 | 4,170 | 232,700 |
| 2023/09/29 | 4,180 | 4,320 | 4,175 | 4,200 | 268,300 |
| 2023/09/28 | 4,085 | 4,240 | 4,080 | 4,170 | 232,000 |
| 2023/09/27 | 4,035 | 4,130 | 3,965 | 4,120 | 183,500 |
| 2023/09/26 | 4,180 | 4,185 | 4,060 | 4,070 | 200,100 |
| 2023/09/25 | 4,000 | 4,170 | 3,985 | 4,160 | 255,200 |
| 2023/09/22 | 3,880 | 3,995 | 3,870 | 3,960 | 106,400 |
| 2023/09/21 | 3,950 | 3,985 | 3,900 | 3,930 | 168,500 |
| 2023/09/20 | 3,940 | 3,985 | 3,930 | 3,930 | 119,600 |
| 2023/09/19 | 3,950 | 4,000 | 3,905 | 3,965 | 207,100 |
| 2023/09/15 | 4,035 | 4,080 | 3,990 | 4,010 | 210,200 |
| 2023/09/14 | 3,960 | 4,030 | 3,915 | 4,000 | 167,300 |
| 2023/09/13 | 3,910 | 3,930 | 3,875 | 3,900 | 169,700 |
| 2023/09/12 | 3,850 | 3,910 | 3,805 | 3,900 | 168,400 |
| 2023/09/11 | 3,850 | 3,880 | 3,815 | 3,855 | 116,700 |
| 2023/09/08 | 3,830 | 3,920 | 3,820 | 3,900 | 217,300 |
| 2023/09/07 | 4,000 | 4,055 | 3,900 | 3,900 | 209,900 |
| 2023/09/06 | 4,060 | 4,070 | 4,025 | 4,055 | 114,000 |
| 2023/09/05 | 4,030 | 4,100 | 4,010 | 4,095 | 114,900 |
| 2023/09/04 | 4,055 | 4,080 | 4,015 | 4,070 | 114,100 |
| 2023/09/01 | 3,990 | 4,070 | 3,975 | 4,065 | 175,000 |
| 2023/08/31 | 4,075 | 4,100 | 4,045 | 4,050 | 178,500 |
| 2023/08/30 | 4,160 | 4,210 | 4,095 | 4,100 | 393,400 |
| 2023/08/29 | 4,160 | 4,165 | 4,110 | 4,125 | 168,500 |
| 2023/08/28 | 4,090 | 4,160 | 4,060 | 4,160 | 115,800 |
| 2023/08/25 | 3,990 | 4,045 | 3,970 | 4,025 | 102,000 |
| 2023/08/24 | 4,130 | 4,145 | 4,060 | 4,060 | 254,600 |
| 2023/08/23 | 3,905 | 4,020 | 3,865 | 4,005 | 211,600 |
| 2023/08/22 | 3,880 | 3,940 | 3,830 | 3,935 | 164,600 |
| 2023/08/21 | 3,695 | 3,770 | 3,685 | 3,760 | 151,200 |
| 2023/08/18 | 3,660 | 3,705 | 3,635 | 3,700 | 128,900 |
| 2023/08/17 | 3,695 | 3,745 | 3,625 | 3,730 | 228,100 |
| 2023/08/16 | 3,860 | 3,860 | 3,745 | 3,750 | 160,700 |
| 2023/08/15 | 3,950 | 4,010 | 3,900 | 3,930 | 163,200 |
| 2023/08/14 | 3,980 | 3,985 | 3,875 | 3,880 | 147,200 |
| 2023/08/10 | 3,990 | 4,020 | 3,935 | 4,005 | 139,900 |
| 2023/08/09 | 3,845 | 4,025 | 3,845 | 3,990 | 270,000 |
| 2023/08/08 | 3,775 | 3,880 | 3,765 | 3,845 | 263,500 |
| 2023/08/07 | 3,695 | 3,745 | 3,660 | 3,735 | 276,100 |
| 2023/08/04 | 3,785 | 3,840 | 3,725 | 3,765 | 236,200 |
| 2023/08/03 | 3,945 | 3,950 | 3,810 | 3,820 | 486,800 |
| 2023/08/02 | 4,010 | 4,155 | 3,955 | 4,040 | 681,500 |
| 2023/08/01 | 4,180 | 4,220 | 4,115 | 4,175 | 184,500 |
| 2023/07/31 | 4,170 | 4,170 | 4,100 | 4,115 | 147,000 |
| 2023/07/28 | 4,040 | 4,155 | 4,025 | 4,110 | 194,700 |
| 2023/07/27 | 4,050 | 4,105 | 4,040 | 4,100 | 74,000 |
| 2023/07/26 | 4,120 | 4,130 | 4,075 | 4,095 | 81,800 |
| 2023/07/25 | 4,110 | 4,125 | 4,050 | 4,100 | 99,400 |
| 2023/07/24 | 4,140 | 4,175 | 4,090 | 4,105 | 174,900 |
| 2023/07/21 | 4,130 | 4,150 | 4,070 | 4,110 | 290,900 |
| 2023/07/20 | 4,285 | 4,285 | 4,200 | 4,200 | 124,800 |
| 2023/07/19 | 4,245 | 4,305 | 4,185 | 4,305 | 209,800 |
| 2023/07/18 | 4,055 | 4,200 | 4,040 | 4,200 | 303,900 |
| 2023/07/14 | 4,010 | 4,020 | 3,935 | 3,995 | 129,900 |
| 2023/07/13 | 3,970 | 4,000 | 3,850 | 3,990 | 168,000 |
| 2023/07/12 | 4,065 | 4,070 | 3,890 | 3,940 | 294,300 |
| 2023/07/11 | 4,145 | 4,160 | 4,075 | 4,085 | 102,900 |
| 2023/07/10 | 4,130 | 4,145 | 4,060 | 4,075 | 175,500 |
| 2023/07/07 | 4,130 | 4,170 | 4,105 | 4,130 | 95,100 |
| 2023/07/06 | 4,180 | 4,230 | 4,165 | 4,190 | 104,600 |
| 2023/07/05 | 4,205 | 4,290 | 4,200 | 4,250 | 144,700 |
| 2023/07/04 | 4,285 | 4,335 | 4,255 | 4,255 | 171,100 |
| 2023/07/03 | 4,310 | 4,340 | 4,265 | 4,290 | 163,000 |
| 2023/06/30 | 4,300 | 4,330 | 4,225 | 4,235 | 240,100 |
| 2023/06/29 | 4,180 | 4,305 | 4,180 | 4,285 | 296,100 |
| 2023/06/28 | 4,100 | 4,170 | 4,055 | 4,120 | 196,600 |