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 |
|---|---|---|---|---|---|
| 2025/06/13 | 8,120 | 8,130 | 7,880 | 7,950 | 177,400 |
| 2025/06/12 | 7,940 | 8,140 | 7,920 | 8,100 | 306,000 |
| 2025/06/11 | 7,810 | 7,980 | 7,770 | 7,900 | 202,800 |
| 2025/06/10 | 7,790 | 7,930 | 7,770 | 7,770 | 255,900 |
| 2025/06/09 | 7,600 | 7,700 | 7,480 | 7,700 | 261,400 |
| 2025/06/06 | 7,550 | 7,550 | 7,420 | 7,530 | 161,100 |
| 2025/06/05 | 7,530 | 7,690 | 7,510 | 7,580 | 177,300 |
| 2025/06/04 | 7,700 | 7,820 | 7,640 | 7,640 | 170,300 |
| 2025/06/03 | 7,820 | 7,820 | 7,660 | 7,680 | 153,200 |
| 2025/06/02 | 7,740 | 7,780 | 7,700 | 7,750 | 74,200 |
| 2025/05/30 | 7,660 | 7,810 | 7,630 | 7,770 | 113,100 |
| 2025/05/29 | 7,710 | 7,850 | 7,690 | 7,750 | 173,000 |
| 2025/05/28 | 7,850 | 7,860 | 7,640 | 7,670 | 168,200 |
| 2025/05/27 | 7,770 | 7,780 | 7,700 | 7,730 | 124,900 |
| 2025/05/26 | 7,690 | 7,820 | 7,680 | 7,820 | 109,000 |
| 2025/05/23 | 7,780 | 7,880 | 7,740 | 7,770 | 125,500 |
| 2025/05/22 | 7,660 | 7,750 | 7,610 | 7,750 | 92,900 |
| 2025/05/21 | 7,830 | 7,840 | 7,650 | 7,750 | 146,400 |
| 2025/05/20 | 7,890 | 7,930 | 7,810 | 7,850 | 177,100 |
| 2025/05/19 | 7,590 | 7,890 | 7,550 | 7,890 | 383,300 |
| 2025/05/16 | 7,740 | 7,740 | 7,570 | 7,690 | 228,800 |
| 2025/05/15 | 7,670 | 7,740 | 7,470 | 7,620 | 246,700 |
| 2025/05/14 | 7,500 | 7,580 | 7,310 | 7,580 | 318,000 |
| 2025/05/13 | 7,480 | 7,580 | 7,340 | 7,380 | 385,200 |
| 2025/05/12 | 7,060 | 7,410 | 7,050 | 7,350 | 299,700 |
| 2025/05/09 | 7,050 | 7,080 | 6,980 | 7,000 | 239,400 |
| 2025/05/08 | 6,790 | 7,010 | 6,770 | 6,930 | 205,000 |
| 2025/05/07 | 6,810 | 6,820 | 6,680 | 6,790 | 190,800 |
| 2025/05/02 | 6,840 | 6,930 | 6,830 | 6,850 | 186,400 |
| 2025/05/01 | 6,840 | 6,910 | 6,800 | 6,860 | 124,200 |
| 2025/04/30 | 6,720 | 6,830 | 6,690 | 6,790 | 156,300 |
| 2025/04/28 | 6,910 | 6,920 | 6,700 | 6,720 | 155,400 |
| 2025/04/25 | 6,710 | 6,840 | 6,650 | 6,760 | 282,000 |
| 2025/04/24 | 6,540 | 6,570 | 6,490 | 6,530 | 269,800 |
| 2025/04/23 | 6,550 | 6,600 | 6,390 | 6,460 | 230,100 |
| 2025/04/22 | 6,220 | 6,450 | 6,150 | 6,400 | 198,300 |
| 2025/04/21 | 6,230 | 6,300 | 6,170 | 6,250 | 117,600 |
| 2025/04/18 | 6,240 | 6,320 | 6,130 | 6,320 | 204,000 |
| 2025/04/17 | 5,970 | 6,300 | 5,940 | 6,300 | 337,400 |
| 2025/04/16 | 6,040 | 6,100 | 5,900 | 5,930 | 258,400 |
| 2025/04/15 | 6,040 | 6,140 | 6,000 | 6,110 | 202,700 |
| 2025/04/14 | 5,960 | 6,090 | 5,870 | 6,010 | 365,300 |
| 2025/04/11 | 5,650 | 5,860 | 5,550 | 5,810 | 275,700 |
| 2025/04/10 | 6,260 | 6,260 | 5,920 | 5,950 | 456,400 |
| 2025/04/09 | 5,360 | 5,420 | 5,220 | 5,360 | 306,300 |
| 2025/04/08 | 5,750 | 5,870 | 5,590 | 5,610 | 365,100 |
| 2025/04/07 | 4,770 | 5,240 | 4,770 | 5,040 | 429,000 |
| 2025/04/04 | 5,830 | 5,880 | 5,600 | 5,710 | 342,300 |
| 2025/04/03 | 6,060 | 6,170 | 6,050 | 6,100 | 384,400 |
| 2025/04/02 | 6,450 | 6,450 | 6,360 | 6,400 | 176,300 |
| 2025/04/01 | 6,430 | 6,450 | 6,340 | 6,390 | 190,400 |
| 2025/03/31 | 6,630 | 6,630 | 6,340 | 6,370 | 374,400 |
| 2025/03/28 | 6,980 | 6,980 | 6,730 | 6,800 | 189,200 |
| 2025/03/27 | 7,030 | 7,030 | 6,920 | 6,980 | 140,200 |
| 2025/03/26 | 7,160 | 7,160 | 7,070 | 7,140 | 124,200 |
| 2025/03/25 | 7,000 | 7,120 | 6,970 | 7,060 | 146,900 |
| 2025/03/24 | 6,990 | 7,060 | 6,960 | 6,970 | 103,200 |
| 2025/03/21 | 6,890 | 7,030 | 6,890 | 7,010 | 180,000 |
| 2025/03/19 | 7,120 | 7,200 | 6,870 | 6,890 | 280,500 |
| 2025/03/18 | 7,120 | 7,140 | 7,020 | 7,100 | 137,600 |
| 2025/03/17 | 7,140 | 7,240 | 7,050 | 7,060 | 232,200 |
| 2025/03/14 | 6,910 | 7,120 | 6,890 | 7,070 | 279,500 |
| 2025/03/13 | 6,990 | 7,090 | 6,820 | 6,820 | 270,000 |
| 2025/03/12 | 6,710 | 7,090 | 6,710 | 6,960 | 409,700 |
| 2025/03/11 | 6,380 | 6,730 | 6,380 | 6,680 | 454,200 |
| 2025/03/10 | 6,620 | 6,660 | 6,380 | 6,460 | 446,300 |
| 2025/03/07 | 6,800 | 6,850 | 6,530 | 6,570 | 535,200 |
| 2025/03/06 | 7,090 | 7,210 | 6,980 | 6,980 | 293,000 |
| 2025/03/05 | 7,180 | 7,260 | 7,010 | 7,050 | 267,100 |
| 2025/03/04 | 7,000 | 7,310 | 6,980 | 7,190 | 503,600 |
| 2025/03/03 | 7,090 | 7,090 | 6,980 | 7,030 | 165,400 |
| 2025/02/28 | 7,190 | 7,320 | 6,980 | 7,020 | 272,600 |
| 2025/02/27 | 7,400 | 7,520 | 7,320 | 7,430 | 483,900 |
| 2025/02/26 | 7,030 | 7,070 | 6,900 | 7,000 | 194,100 |
| 2025/02/25 | 7,010 | 7,060 | 6,970 | 7,020 | 228,700 |
| 2025/02/21 | 7,290 | 7,290 | 7,090 | 7,110 | 288,400 |
| 2025/02/20 | 6,950 | 7,410 | 6,930 | 7,270 | 570,300 |
| 2025/02/19 | 6,850 | 7,050 | 6,800 | 6,960 | 367,000 |
| 2025/02/18 | 7,010 | 7,010 | 6,890 | 6,900 | 403,600 |
| 2025/02/17 | 7,090 | 7,200 | 7,010 | 7,050 | 235,800 |
| 2025/02/14 | 7,190 | 7,230 | 7,100 | 7,140 | 291,400 |
| 2025/02/13 | 7,200 | 7,210 | 7,100 | 7,130 | 347,900 |
| 2025/02/12 | 7,230 | 7,290 | 7,170 | 7,280 | 272,500 |
| 2025/02/10 | 7,110 | 7,200 | 7,110 | 7,140 | 236,800 |
| 2025/02/07 | 7,160 | 7,260 | 7,010 | 7,180 | 452,100 |
| 2025/02/06 | 7,700 | 7,700 | 7,170 | 7,260 | 1,150,500 |
| 2025/02/05 | 7,700 | 7,770 | 7,630 | 7,720 | 398,000 |
| 2025/02/04 | 7,690 | 7,700 | 7,580 | 7,660 | 267,500 |
| 2025/02/03 | 7,610 | 7,680 | 7,470 | 7,560 | 324,100 |
| 2025/01/31 | 7,750 | 7,820 | 7,730 | 7,750 | 148,200 |
| 2025/01/30 | 7,810 | 7,820 | 7,680 | 7,740 | 252,900 |
| 2025/01/29 | 7,700 | 7,830 | 7,600 | 7,810 | 371,400 |
| 2025/01/28 | 7,820 | 7,880 | 7,470 | 7,550 | 670,200 |
| 2025/01/27 | 8,750 | 8,750 | 8,050 | 8,050 | 407,500 |
| 2025/01/24 | 8,800 | 8,800 | 8,610 | 8,630 | 153,900 |
| 2025/01/23 | 8,860 | 8,860 | 8,730 | 8,810 | 163,000 |
| 2025/01/22 | 8,680 | 8,930 | 8,590 | 8,790 | 332,500 |
| 2025/01/21 | 8,650 | 8,730 | 8,320 | 8,440 | 303,200 |
| 2025/01/20 | 8,450 | 8,650 | 8,440 | 8,500 | 179,800 |
| 2025/01/17 | 8,480 | 8,540 | 8,300 | 8,340 | 205,300 |
| 2025/01/16 | 8,810 | 8,810 | 8,380 | 8,530 | 286,600 |
| 2025/01/15 | 8,890 | 8,980 | 8,630 | 8,680 | 227,900 |
| 2025/01/14 | 8,920 | 9,130 | 8,830 | 8,890 | 384,000 |
| 2025/01/10 | 8,850 | 9,000 | 8,770 | 8,930 | 217,000 |
| 2025/01/09 | 8,890 | 9,120 | 8,870 | 8,980 | 469,100 |
| 2025/01/08 | 8,640 | 8,840 | 8,600 | 8,800 | 316,800 |
| 2025/01/07 | 8,600 | 8,780 | 8,470 | 8,630 | 396,900 |
| 2025/01/06 | 8,290 | 8,600 | 8,280 | 8,460 | 441,600 |
| 2024/12/30 | 8,260 | 8,330 | 8,190 | 8,200 | 210,900 |
| 2024/12/27 | 8,180 | 8,310 | 8,100 | 8,270 | 188,600 |
| 2024/12/26 | 8,010 | 8,210 | 7,910 | 8,180 | 216,300 |
| 2024/12/25 | 8,110 | 8,110 | 7,960 | 8,050 | 145,100 |
| 2024/12/24 | 8,200 | 8,210 | 8,110 | 8,110 | 95,900 |
| 2024/12/23 | 8,110 | 8,260 | 8,070 | 8,130 | 161,900 |
| 2024/12/20 | 8,380 | 8,440 | 8,050 | 8,120 | 424,300 |
| 2024/12/19 | 8,030 | 8,280 | 8,000 | 8,230 | 189,600 |
| 2024/12/18 | 8,210 | 8,360 | 8,200 | 8,260 | 148,800 |
| 2024/12/17 | 8,330 | 8,420 | 8,180 | 8,220 | 166,900 |
| 2024/12/16 | 8,470 | 8,470 | 8,260 | 8,260 | 150,800 |
| 2024/12/13 | 8,360 | 8,610 | 8,350 | 8,460 | 288,700 |
| 2024/12/12 | 8,410 | 8,590 | 8,260 | 8,490 | 353,300 |
| 2024/12/11 | 8,280 | 8,320 | 8,170 | 8,280 | 261,100 |
| 2024/12/10 | 8,450 | 8,520 | 8,280 | 8,320 | 355,400 |
| 2024/12/09 | 8,710 | 8,780 | 8,550 | 8,630 | 223,900 |
| 2024/12/06 | 8,850 | 8,860 | 8,710 | 8,800 | 148,800 |
| 2024/12/05 | 9,190 | 9,190 | 8,850 | 8,890 | 190,500 |
| 2024/12/04 | 9,200 | 9,230 | 9,010 | 9,040 | 187,000 |
| 2024/12/03 | 9,000 | 9,200 | 9,000 | 9,120 | 362,300 |
| 2024/12/02 | 8,550 | 8,870 | 8,520 | 8,860 | 263,300 |
| 2024/11/29 | 8,620 | 8,690 | 8,490 | 8,520 | 153,200 |
| 2024/11/28 | 8,560 | 8,700 | 8,420 | 8,650 | 195,900 |
| 2024/11/27 | 8,710 | 8,900 | 8,590 | 8,700 | 405,600 |
| 2024/11/26 | 8,510 | 8,630 | 8,440 | 8,580 | 351,700 |
| 2024/11/25 | 8,820 | 8,820 | 8,520 | 8,550 | 208,100 |
| 2024/11/22 | 8,670 | 8,940 | 8,600 | 8,710 | 330,100 |
| 2024/11/21 | 8,500 | 8,610 | 8,410 | 8,430 | 180,500 |
| 2024/11/20 | 8,550 | 8,610 | 8,460 | 8,530 | 230,200 |
| 2024/11/19 | 8,660 | 8,720 | 8,470 | 8,620 | 188,200 |
| 2024/11/18 | 8,690 | 8,750 | 8,520 | 8,650 | 231,400 |
| 2024/11/15 | 8,840 | 8,880 | 8,690 | 8,820 | 262,700 |
| 2024/11/14 | 9,090 | 9,190 | 8,740 | 8,780 | 430,900 |
| 2024/11/13 | 9,350 | 9,400 | 9,030 | 9,110 | 446,900 |
| 2024/11/12 | 9,130 | 9,360 | 9,010 | 9,330 | 584,500 |
| 2024/11/11 | 8,600 | 8,990 | 8,570 | 8,980 | 453,600 |
| 2024/11/08 | 8,300 | 8,560 | 8,170 | 8,560 | 408,900 |
| 2024/11/07 | 8,600 | 8,600 | 8,150 | 8,270 | 644,800 |
| 2024/11/06 | 8,190 | 8,470 | 8,070 | 8,470 | 1,222,200 |
| 2024/11/05 | 7,810 | 7,810 | 7,790 | 7,810 | 519,300 |
| 2024/11/01 | 7,000 | 7,020 | 6,770 | 6,810 | 455,800 |
| 2024/10/31 | 7,090 | 7,290 | 7,030 | 7,270 | 289,800 |
| 2024/10/30 | 7,030 | 7,210 | 7,020 | 7,180 | 865,100 |
| 2024/10/29 | 6,910 | 7,030 | 6,880 | 6,990 | 134,400 |
| 2024/10/28 | 6,780 | 7,000 | 6,770 | 6,940 | 208,900 |
| 2024/10/25 | 6,900 | 6,930 | 6,800 | 6,810 | 198,600 |
| 2024/10/24 | 6,920 | 7,060 | 6,910 | 6,980 | 182,200 |
| 2024/10/23 | 7,110 | 7,240 | 7,010 | 7,030 | 191,400 |
| 2024/10/22 | 7,360 | 7,380 | 7,110 | 7,120 | 206,700 |
| 2024/10/21 | 7,400 | 7,470 | 7,340 | 7,350 | 159,900 |
| 2024/10/18 | 7,420 | 7,520 | 7,340 | 7,360 | 222,400 |
| 2024/10/17 | 7,450 | 7,460 | 7,230 | 7,340 | 220,800 |
| 2024/10/16 | 7,440 | 7,510 | 7,370 | 7,460 | 206,400 |
| 2024/10/15 | 7,990 | 8,040 | 7,490 | 7,550 | 581,700 |
| 2024/10/11 | 7,600 | 7,760 | 7,590 | 7,680 | 293,400 |
| 2024/10/10 | 7,500 | 7,740 | 7,450 | 7,590 | 458,500 |
| 2024/10/09 | 7,460 | 7,470 | 7,360 | 7,440 | 184,800 |
| 2024/10/08 | 7,240 | 7,570 | 7,240 | 7,410 | 341,500 |
| 2024/10/07 | 7,380 | 7,410 | 7,180 | 7,220 | 257,600 |
| 2024/10/04 | 7,410 | 7,410 | 7,270 | 7,270 | 142,400 |
| 2024/10/03 | 7,520 | 7,550 | 7,310 | 7,350 | 188,000 |
| 2024/10/02 | 7,350 | 7,400 | 7,260 | 7,300 | 195,500 |
| 2024/10/01 | 7,150 | 7,480 | 7,150 | 7,440 | 302,700 |
| 2024/09/30 | 7,190 | 7,310 | 7,000 | 7,000 | 266,700 |
| 2024/09/27 | 7,410 | 7,560 | 7,350 | 7,480 | 337,400 |
| 2024/09/26 | 7,300 | 7,440 | 7,250 | 7,330 | 304,200 |
| 2024/09/25 | 7,010 | 7,120 | 6,920 | 7,060 | 233,700 |
| 2024/09/24 | 7,280 | 7,300 | 6,990 | 7,030 | 341,700 |
| 2024/09/20 | 7,110 | 7,330 | 7,070 | 7,210 | 806,700 |
| 2024/09/19 | 6,900 | 7,010 | 6,840 | 6,970 | 272,100 |
| 2024/09/18 | 6,690 | 6,780 | 6,670 | 6,740 | 253,900 |
| 2024/09/17 | 6,580 | 6,670 | 6,500 | 6,600 | 244,200 |
| 2024/09/13 | 6,610 | 6,740 | 6,490 | 6,510 | 247,000 |
| 2024/09/12 | 6,500 | 6,660 | 6,400 | 6,510 | 257,400 |
| 2024/09/11 | 6,270 | 6,420 | 6,240 | 6,300 | 193,900 |
| 2024/09/10 | 6,160 | 6,290 | 6,020 | 6,270 | 243,400 |
| 2024/09/09 | 5,900 | 6,080 | 5,870 | 6,080 | 241,800 |
| 2024/09/06 | 6,210 | 6,270 | 6,010 | 6,160 | 210,300 |
| 2024/09/05 | 6,130 | 6,210 | 6,040 | 6,150 | 246,600 |
| 2024/09/04 | 6,200 | 6,330 | 6,160 | 6,230 | 229,700 |
| 2024/09/03 | 6,630 | 6,650 | 6,470 | 6,480 | 116,700 |
| 2024/09/02 | 6,810 | 6,810 | 6,580 | 6,630 | 125,400 |
| 2024/08/30 | 6,590 | 6,720 | 6,520 | 6,640 | 194,900 |
| 2024/08/29 | 6,500 | 6,690 | 6,440 | 6,590 | 257,100 |
| 2024/08/28 | 6,410 | 6,540 | 6,400 | 6,540 | 245,200 |
| 2024/08/27 | 6,280 | 6,510 | 6,230 | 6,410 | 257,000 |
| 2024/08/26 | 6,550 | 6,570 | 6,380 | 6,410 | 250,000 |
| 2024/08/23 | 6,730 | 6,900 | 6,530 | 6,640 | 411,800 |
| 2024/08/22 | 6,790 | 6,810 | 6,560 | 6,630 | 227,100 |
| 2024/08/21 | 6,690 | 6,760 | 6,640 | 6,730 | 150,300 |
| 2024/08/20 | 6,700 | 6,820 | 6,700 | 6,760 | 165,200 |
| 2024/08/19 | 6,880 | 6,910 | 6,650 | 6,660 | 331,600 |