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
2026/08/10 14,465 14,735 14,305 14,395 246,400
2026/08/07 15,000 15,030 14,130 14,555 267,500
2026/08/06 15,160 15,240 14,660 15,020 252,200
2026/08/05 14,755 15,675 14,270 15,625 513,200
2026/08/04 14,525 15,200 14,100 14,350 537,500
2026/08/03 14,700 14,780 14,190 14,645 427,000
2026/07/31 14,250 14,995 13,990 14,680 643,100
2026/07/30 12,720 13,620 12,560 13,485 469,700
2026/07/29 13,500 13,535 12,050 12,420 443,700
2026/07/28 14,370 14,435 13,485 13,535 367,100
2026/07/27 15,210 15,215 14,760 15,000 368,300
2026/07/24 15,360 15,485 14,960 15,140 123,100
2026/07/23 15,640 15,735 15,400 15,565 149,100
2026/07/22 16,000 16,245 15,310 15,310 228,600
2026/07/21 14,685 15,465 14,450 15,435 294,500
2026/07/17 14,950 15,015 13,835 14,385 342,400
2026/07/16 15,420 15,840 15,050 15,585 209,300
2026/07/15 15,490 15,860 15,240 15,820 207,500
2026/07/14 15,150 15,250 14,660 15,250 162,200
2026/07/13 15,825 16,100 15,090 15,260 244,200
2026/07/10 15,750 16,160 15,650 15,910 220,700
2026/07/09 15,300 15,575 15,210 15,385 157,700
2026/07/08 15,005 15,645 15,000 15,090 214,400
2026/07/07 15,715 15,835 15,095 15,250 168,100
2026/07/06 16,300 16,415 15,610 15,610 149,200
2026/07/03 15,690 16,165 15,440 16,125 139,000
2026/07/02 16,430 16,530 15,980 16,015 195,800
2026/07/01 16,700 17,270 16,555 16,785 172,200
2026/06/30 16,485 16,650 16,040 16,300 139,700
2026/06/29 16,370 16,370 15,505 16,190 352,200
2026/06/26 17,100 17,100 16,210 16,370 180,700
2026/06/25 16,750 17,570 16,700 17,100 237,600
2026/06/24 16,730 17,075 16,295 16,440 194,100
2026/06/23 18,125 18,125 16,825 16,825 206,600
2026/06/22 17,635 18,080 17,515 17,725 250,300
2026/06/19 18,795 18,900 17,480 17,790 377,700
2026/06/18 17,670 18,890 17,670 18,395 489,400
2026/06/17 16,100 17,555 15,925 17,475 367,800
2026/06/16 16,290 16,300 15,930 16,095 166,000
2026/06/15 15,920 16,300 15,775 16,245 248,700
2026/06/12 14,695 15,425 14,625 15,160 256,100
2026/06/11 13,660 14,455 13,245 14,260 252,900
2026/06/10 14,840 15,200 14,255 14,375 241,900
2026/06/09 15,125 15,255 14,370 15,005 327,900
2026/06/08 14,900 15,300 14,700 15,015 419,600
2026/06/05 15,845 15,875 15,185 15,330 294,700
2026/06/04 15,165 16,075 15,055 15,595 334,300
2026/06/03 15,195 16,000 15,050 15,640 260,400
2026/06/02 15,350 15,515 14,875 15,195 228,400
2026/06/01 15,830 16,060 15,535 15,750 213,900
2026/05/29 16,140 16,335 15,790 15,960 337,200
2026/05/28 16,060 16,285 15,630 15,915 175,500
2026/05/27 16,770 17,365 16,065 16,195 338,000
2026/05/26 16,985 16,995 16,380 16,620 202,400
2026/05/25 17,020 17,075 16,520 16,710 232,300
2026/05/22 16,765 16,940 16,430 16,430 263,200
2026/05/21 16,695 16,710 16,125 16,480 203,500
2026/05/20 16,360 16,555 15,965 16,110 271,400
2026/05/19 16,920 17,270 16,385 16,410 275,400
2026/05/18 18,500 18,500 17,150 17,195 346,200
2026/05/15 19,295 19,540 18,160 18,240 442,100
2026/05/14 19,200 20,145 18,795 18,905 587,000
2026/05/13 18,020 18,690 17,955 18,645 245,900
2026/05/12 18,400 18,650 18,115 18,310 267,600
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

このページの先頭へ