日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/11 17,935 18,330 17,780 18,025 254,800
2026/05/08 16,830 17,735 16,705 17,735 338,400
2026/05/07 16,335 17,070 16,170 16,830 434,000
2026/05/01 15,860 15,980 15,560 15,560 157,800
2026/04/30 16,030 16,125 15,655 15,780 173,700
2026/04/28 16,470 16,490 16,130 16,300 231,900
2026/04/27 16,530 16,575 16,205 16,300 263,000
2026/04/24 16,115 16,330 15,815 15,860 212,400
2026/04/23 16,060 16,445 15,840 15,925 386,300
2026/04/22 15,560 16,280 15,560 15,825 550,500
2026/04/21 15,445 15,555 15,325 15,410 158,700
2026/04/20 15,705 15,880 15,410 15,445 193,400
2026/04/17 15,465 15,870 15,230 15,815 346,200
2026/04/16 15,420 15,655 15,155 15,550 298,600
2026/04/15 16,160 16,165 15,350 15,405 228,000
2026/04/14 16,265 16,375 15,950 15,960 175,500
2026/04/13 16,180 16,335 15,780 15,990 180,500
2026/04/10 16,060 16,335 15,935 16,195 191,300
2026/04/09 16,000 16,085 15,765 15,895 172,100
2026/04/08 15,400 15,990 15,245 15,955 277,800
2026/04/07 14,535 14,660 14,450 14,475 109,200
2026/04/06 14,435 14,715 14,380 14,510 98,900
2026/04/03 14,620 14,650 14,385 14,425 101,900
2026/03/27 14,465 14,950 14,330 14,855 201,400
2026/03/26 14,870 15,300 14,690 14,930 364,900
2026/03/25 14,500 14,630 14,355 14,630 182,900
2026/03/24 14,285 14,400 13,725 13,970 309,900
2026/03/23 13,800 13,870 13,280 13,490 405,400
2026/03/19 14,705 14,985 14,500 14,635 214,900
2026/03/18 14,785 15,210 14,780 15,205 148,800
2026/03/17 15,050 15,230 14,660 14,660 141,500
2026/03/16 14,830 15,060 14,500 14,750 251,100
2026/03/13 14,715 15,220 14,695 15,140 196,000
2026/03/12 15,270 15,620 15,045 15,230 192,400
2026/03/11 15,535 15,990 15,450 15,600 220,500
2026/03/10 15,500 15,660 15,240 15,340 261,800
2026/03/09 14,600 14,865 14,035 14,650 343,200
2026/03/06 15,875 16,095 15,550 15,980 185,700
2026/03/05 16,300 16,820 15,850 16,275 374,500
2026/03/04 16,220 16,430 15,260 15,510 410,100
2026/03/03 17,700 18,260 17,145 17,150 338,700
2026/03/02 16,825 17,775 16,810 17,550 305,400
2026/02/27 16,835 17,380 16,705 17,350 282,400
2026/02/26 17,100 17,320 16,680 17,010 444,800
2026/02/25 17,335 17,495 17,085 17,095 410,700
2026/02/24 16,745 17,230 16,625 16,885 337,700
2026/02/20 16,550 16,920 16,365 16,620 395,800
2026/02/19 16,255 16,860 16,220 16,550 516,200
2026/02/18 15,530 16,350 15,455 16,165 387,500
2026/02/17 15,610 15,645 15,050 15,365 210,800
2026/02/16 15,800 15,860 15,390 15,650 232,000
2026/02/13 15,250 15,990 14,915 15,635 388,400
2026/02/12 15,230 15,580 14,920 15,280 604,900
2026/02/10 14,640 14,820 14,380 14,510 423,600
2026/02/09 14,545 14,600 14,030 14,330 572,900
2026/02/06 14,700 14,730 14,205 14,245 540,100
2026/02/05 14,165 14,740 14,020 14,740 1,163,700
2026/02/04 16,600 16,635 16,175 16,390 335,300
2026/02/03 16,545 16,895 16,415 16,700 287,400
2026/02/02 16,230 16,500 15,850 15,950 305,100
2026/01/30 16,400 16,465 15,940 16,230 236,500
2026/01/29 16,305 16,480 16,170 16,410 207,100
2026/01/28 16,210 16,340 15,960 16,100 173,600
2026/01/27 15,895 16,360 15,775 16,285 243,000
2026/01/26 16,010 16,285 15,755 15,775 235,100
2026/01/23 16,510 16,645 16,250 16,400 211,700
2026/01/22 16,300 16,560 16,260 16,300 271,700
2026/01/21 15,335 16,210 15,300 16,000 235,500
2026/01/20 16,045 16,150 15,570 15,695 349,400
2026/01/19 16,325 16,440 16,005 16,230 251,100
2026/01/16 15,730 16,950 15,730 16,530 556,700
2026/01/15 15,155 15,650 15,090 15,390 234,400
2026/01/14 14,610 15,115 14,510 15,080 289,500
2026/01/13 14,600 14,825 14,345 14,530 269,600
2026/01/09 13,910 14,010 13,570 13,945 155,700
2026/01/08 14,280 14,350 13,950 13,955 210,400
2026/01/07 13,760 14,645 13,710 14,415 348,900
2026/01/06 13,870 14,340 13,805 13,810 287,200
2026/01/05 13,360 13,805 13,325 13,615 244,100
2025/12/30 13,010 13,115 12,925 12,955 106,300
2025/12/29 12,950 13,250 12,910 13,085 153,800
2025/12/26 13,100 13,120 12,860 12,960 120,500
2025/12/25 13,080 13,145 12,860 13,050 97,200
2025/12/24 12,905 13,120 12,825 12,905 131,500
2025/12/23 12,900 12,930 12,790 12,860 115,400
2025/12/22 12,690 13,020 12,580 12,900 176,400
2025/12/19 12,295 12,335 12,200 12,240 175,000
2025/12/18 12,000 12,360 12,000 12,145 172,600
2025/12/17 12,195 12,395 12,070 12,225 178,200
2025/12/16 12,630 12,635 12,235 12,340 199,300
2025/12/15 12,800 12,865 12,505 12,670 209,200
2025/12/12 13,385 13,385 12,975 13,100 127,100
2025/12/11 13,290 13,335 12,965 13,120 147,100
2025/12/10 13,670 13,690 13,200 13,345 189,400
2025/12/09 13,460 13,745 13,340 13,665 225,500
2025/12/08 13,380 13,645 13,250 13,525 161,200
2025/12/05 12,935 13,365 12,935 13,280 304,900
2025/12/04 13,245 13,320 12,890 12,985 179,200
2025/12/03 12,975 13,285 12,800 13,180 282,000
2025/12/02 13,030 13,115 12,740 12,750 142,200
2025/12/01 13,230 13,245 12,785 12,945 215,500
2025/11/28 13,200 13,350 12,925 13,350 172,600
2025/11/27 13,100 13,215 13,020 13,120 153,500
2025/11/26 12,730 13,050 12,620 12,925 181,200
2025/11/25 12,850 13,065 12,540 12,540 210,500
2025/11/21 12,680 12,870 12,475 12,585 304,000
2025/11/20 13,610 13,610 13,215 13,215 275,600
2025/11/19 12,990 13,045 12,500 12,710 355,400
2025/11/18 14,170 14,185 12,960 12,980 463,300
2025/11/17 14,000 14,795 14,000 14,380 411,600
2025/11/14 13,820 14,055 13,780 13,970 291,100
2025/11/13 14,100 14,570 14,070 14,350 288,000
2025/11/12 13,750 14,180 13,640 14,125 305,600
2025/11/11 14,295 14,300 13,700 13,770 401,600
2025/11/10 13,445 14,000 13,360 14,000 330,500
2025/11/07 12,825 13,215 12,730 13,180 311,100
2025/11/06 13,125 13,290 12,815 13,045 318,800
2025/11/05 13,330 13,385 12,520 12,955 378,600
2025/11/04 13,055 14,095 12,900 13,795 739,500
2025/10/31 12,990 13,365 12,920 13,280 481,700
2025/10/30 12,800 13,000 12,710 12,770 594,300
2025/10/29 12,830 13,090 12,750 12,940 275,300
2025/10/28 12,800 13,050 12,600 12,660 256,600
2025/10/27 12,800 12,850 12,570 12,780 325,000
2025/10/24 12,270 12,750 12,260 12,560 235,000
2025/10/23 12,190 12,830 12,190 12,520 341,500
2025/10/22 12,230 12,420 12,020 12,370 220,100
2025/10/21 12,300 12,460 12,170 12,230 186,200
2025/10/20 11,960 12,260 11,880 12,260 214,200
2025/10/17 12,000 12,060 11,630 11,790 242,400
2025/10/16 12,140 12,280 11,990 12,140 230,800
2025/10/15 11,420 11,990 11,410 11,990 184,800
2025/10/14 11,700 11,910 11,330 11,380 317,500
2025/10/10 11,810 12,060 11,680 12,000 308,000
2025/10/09 11,800 11,930 11,680 11,810 173,800
2025/10/08 11,620 11,760 11,570 11,750 184,300
2025/10/07 11,820 11,860 11,480 11,690 232,600
2025/10/06 11,600 11,700 11,470 11,620 258,600
2025/10/03 11,070 11,200 11,040 11,140 180,400
2025/10/02 11,120 11,340 11,070 11,070 151,800
2025/10/01 11,170 11,200 10,980 11,090 160,400
2025/09/30 11,350 11,480 11,270 11,340 175,400
2025/09/29 11,350 11,430 11,240 11,300 185,000
2025/09/26 11,650 11,740 11,370 11,410 212,400
2025/09/25 11,680 11,890 11,620 11,710 201,500
2025/09/24 11,800 11,860 11,700 11,710 167,800
2025/09/22 11,990 12,170 11,990 11,990 110,800
2025/09/19 12,170 12,290 11,820 11,910 375,300
2025/09/18 12,000 12,230 11,870 12,120 187,000
2025/09/17 12,290 12,440 11,880 12,000 254,800
2025/09/16 12,390 12,500 12,170 12,330 217,300
2025/09/12 12,500 12,640 12,240 12,250 269,400
2025/09/11 12,330 12,590 12,330 12,460 282,300
2025/09/10 11,840 12,120 11,830 12,030 167,600
2025/09/09 11,930 12,040 11,660 11,780 201,300
2025/09/08 11,660 11,850 11,590 11,820 224,700
2025/09/05 11,220 11,720 11,210 11,630 330,200
2025/09/04 10,850 11,060 10,850 11,030 152,800
2025/09/03 10,860 10,940 10,620 10,820 308,100
2025/09/02 11,000 11,110 10,910 10,990 128,600
2025/09/01 11,080 11,210 10,860 10,960 141,500
2025/08/29 11,210 11,320 11,140 11,270 140,900
2025/08/28 11,290 11,540 11,150 11,220 247,800
2025/08/27 11,200 11,280 11,090 11,220 153,300
2025/08/26 11,200 11,260 11,080 11,240 130,900
2025/08/25 11,300 11,400 11,210 11,210 161,100
2025/08/22 11,360 11,400 11,200 11,270 186,300
2025/08/21 11,210 11,500 11,170 11,400 269,300
2025/08/20 11,500 11,560 11,190 11,360 340,200
2025/08/19 11,980 12,020 11,630 11,700 282,100
2025/08/18 12,060 12,100 11,800 11,800 278,500
2025/08/15 12,020 12,030 11,720 11,990 235,600
2025/08/14 12,040 12,080 11,800 11,920 196,400
2025/08/13 11,770 12,120 11,680 12,040 431,100
2025/08/12 11,670 11,850 11,460 11,780 462,800
2025/08/08 11,230 11,870 11,190 11,870 510,300
2025/08/07 11,360 11,540 11,250 11,340 487,500
2025/08/06 10,770 11,530 10,500 11,510 1,438,800
2025/08/05 10,210 10,600 10,070 10,600 1,186,000
2025/08/04 8,840 9,110 8,810 9,100 408,700
2025/08/01 9,320 9,530 9,300 9,360 215,000
2025/07/31 9,200 9,510 9,200 9,440 162,400
2025/07/30 9,290 9,320 9,200 9,230 183,000
2025/07/29 9,250 9,320 9,210 9,250 136,300
2025/07/28 9,430 9,460 9,260 9,300 243,500
2025/07/25 9,600 9,620 9,430 9,430 180,500
2025/07/24 9,410 9,580 9,360 9,520 175,100
2025/07/23 9,450 9,490 9,320 9,320 256,100
2025/07/22 9,600 9,610 9,380 9,400 188,100
2025/07/18 9,450 9,580 9,420 9,520 296,600
2025/07/17 9,360 9,390 9,310 9,360 187,100
2025/07/16 9,560 9,720 9,460 9,460 241,600
2025/07/15 9,210 9,470 9,200 9,410 183,900
2025/07/14 9,210 9,250 9,100 9,190 300,500
2025/07/11 9,270 9,340 9,250 9,260 217,200
2025/07/10 9,200 9,250 9,120 9,230 259,100
2025/07/09 9,200 9,210 9,100 9,200 201,800
2025/07/08 8,900 9,180 8,870 9,140 243,100
2025/07/07 8,900 8,930 8,720 8,860 192,600
2025/07/04 9,000 9,020 8,920 8,950 144,700

このページの先頭へ