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
1994/12/29 1,060 1,080 1,060 1,080 57,000
1994/12/28 1,080 1,090 1,080 1,080 44,000
1994/12/27 1,090 1,090 1,070 1,070 51,000
1994/12/26 1,080 1,090 1,070 1,080 194,000
1994/12/22 1,050 1,070 1,050 1,070 154,000
1994/12/21 1,020 1,060 1,020 1,030 52,000
1994/12/20 1,010 1,040 991 1,040 31,000
1994/12/19 1,000 1,010 990 1,010 41,000
1994/12/16 1,010 1,010 990 990 29,000
1994/12/15 995 1,010 995 1,010 45,000
1994/12/14 996 996 990 995 40,000
1994/12/13 1,040 1,040 990 990 58,000
1994/12/12 1,040 1,050 1,030 1,030 29,000
1994/12/09 1,040 1,050 1,040 1,050 39,000
1994/12/08 1,060 1,080 1,060 1,080 26,000
1994/12/07 1,070 1,070 1,050 1,070 51,000
1994/12/06 1,070 1,070 1,050 1,060 40,000
1994/12/05 1,030 1,050 1,030 1,050 36,000
1994/12/02 1,030 1,030 1,020 1,020 5,000
1994/12/01 1,040 1,050 1,030 1,030 19,000
1994/11/30 1,040 1,040 1,040 1,040 2,000
1994/11/29 1,040 1,050 1,030 1,050 6,000
1994/11/28 1,030 1,040 1,030 1,040 11,000
1994/11/25 1,070 1,070 1,020 1,020 52,000
1994/11/24 1,050 1,050 1,030 1,030 25,000
1994/11/22 1,060 1,060 1,050 1,050 15,000
1994/11/21 1,090 1,090 1,090 1,090 1,000
1994/11/18 1,090 1,100 1,090 1,090 27,000
1994/11/17 1,100 1,110 1,080 1,110 25,000
1994/11/16 1,120 1,120 1,100 1,100 47,000
1994/11/15 1,100 1,120 1,100 1,100 47,000
1994/11/14 1,100 1,100 1,080 1,100 79,000
1994/11/11 1,080 1,080 1,060 1,080 19,000
1994/11/10 1,100 1,100 1,060 1,090 14,000
1994/11/09 1,120 1,120 1,070 1,100 56,000
1994/11/08 1,120 1,130 1,110 1,120 54,000
1994/11/07 1,130 1,140 1,120 1,140 58,000
1994/11/04 1,110 1,130 1,110 1,130 109,000
1994/11/02 1,100 1,110 1,100 1,110 124,000
1994/11/01 1,070 1,090 1,070 1,090 19,000
1994/10/31 1,040 1,090 1,040 1,090 56,000
1994/10/28 1,020 1,030 1,020 1,030 37,000
1994/10/27 1,030 1,030 1,020 1,030 24,000
1994/10/26 1,020 1,030 1,020 1,020 36,000
1994/10/25 1,020 1,030 1,020 1,020 26,000
1994/10/24 1,080 1,080 1,040 1,040 57,000
1994/10/21 1,050 1,070 1,050 1,050 17,000
1994/10/20 1,060 1,070 1,060 1,070 20,000
1994/10/19 1,070 1,070 1,070 1,070 9,000
1994/10/18 1,080 1,080 1,070 1,070 60,000
1994/10/17 1,080 1,080 1,070 1,080 30,000
1994/10/14 1,080 1,100 1,080 1,100 16,000
1994/10/13 1,120 1,120 1,080 1,100 36,000
1994/10/12 1,090 1,100 1,080 1,100 12,000
1994/10/11 1,100 1,100 1,080 1,080 9,000
1994/10/07 1,070 1,090 1,070 1,080 18,000
1994/10/06 1,090 1,090 1,070 1,070 7,000
1994/10/05 1,100 1,100 1,070 1,100 49,000
1994/10/04 1,100 1,100 1,100 1,100 8,000
1994/10/03 1,130 1,130 1,090 1,100 20,000
1994/09/30 1,150 1,150 1,140 1,140 14,000
1994/09/29 1,140 1,150 1,140 1,150 67,000
1994/09/28 1,140 1,150 1,130 1,140 47,000
1994/09/27 1,140 1,150 1,140 1,140 66,000
1994/09/26 1,140 1,140 1,140 1,140 64,000
1994/09/22 1,130 1,140 1,120 1,140 124,000
1994/09/21 1,090 1,130 1,090 1,130 99,000
1994/09/20 1,110 1,110 1,090 1,110 17,000
1994/09/19 1,110 1,120 1,090 1,090 59,000
1994/09/16 1,130 1,130 1,100 1,110 63,000
1994/09/14 1,120 1,120 1,100 1,110 73,000
1994/09/13 1,130 1,140 1,130 1,140 32,000
1994/09/12 1,140 1,140 1,130 1,130 33,000
1994/09/09 1,160 1,160 1,150 1,160 41,000
1994/09/08 1,140 1,160 1,130 1,140 30,000
1994/09/07 1,160 1,180 1,140 1,140 117,000
1994/09/06 1,180 1,180 1,170 1,180 41,000
1994/09/05 1,180 1,190 1,180 1,180 32,000
1994/09/02 1,190 1,200 1,180 1,190 41,000
1994/09/01 1,190 1,190 1,190 1,190 14,000
1994/08/31 1,190 1,200 1,190 1,200 34,000
1994/08/30 1,180 1,190 1,180 1,180 22,000
1994/08/29 1,180 1,190 1,180 1,180 26,000
1994/08/26 1,170 1,180 1,160 1,170 17,000
1994/08/25 1,180 1,190 1,170 1,190 25,000
1994/08/24 1,170 1,180 1,170 1,170 54,000
1994/08/23 1,180 1,180 1,180 1,180 21,000
1994/08/22 1,180 1,180 1,180 1,180 49,000
1994/08/19 1,190 1,200 1,180 1,180 35,000
1994/08/18 1,220 1,230 1,190 1,190 116,000
1994/08/17 1,220 1,240 1,220 1,240 275,000
1994/08/16 1,180 1,220 1,170 1,220 271,000
1994/08/15 1,170 1,190 1,170 1,180 39,000
1994/08/12 1,180 1,190 1,170 1,170 45,000
1994/08/11 1,180 1,190 1,170 1,180 31,000
1994/08/10 1,170 1,180 1,170 1,180 138,000
1994/08/09 1,180 1,190 1,160 1,170 90,000
1994/08/08 1,170 1,180 1,170 1,180 82,000
1994/08/05 1,160 1,160 1,160 1,160 46,000
1994/08/04 1,160 1,170 1,160 1,160 21,000
1994/08/03 1,160 1,170 1,150 1,160 52,000
1994/08/02 1,160 1,170 1,150 1,150 61,000
1994/08/01 1,160 1,170 1,160 1,160 54,000
1994/07/29 1,150 1,160 1,150 1,150 33,000
1994/07/28 1,150 1,160 1,140 1,140 109,000
1994/07/27 1,160 1,160 1,150 1,150 120,000
1994/07/26 1,160 1,170 1,150 1,150 291,000
1994/07/25 1,160 1,160 1,150 1,150 135,000
1994/07/22 1,160 1,160 1,140 1,150 176,000
1994/07/21 1,170 1,170 1,150 1,150 72,000
1994/07/20 1,170 1,180 1,150 1,160 112,000
1994/07/19 1,160 1,180 1,150 1,160 135,000
1994/07/18 1,140 1,170 1,140 1,160 91,000
1994/07/15 1,190 1,190 1,160 1,160 135,000
1994/07/14 1,170 1,200 1,170 1,190 563,000
1994/07/13 1,130 1,140 1,120 1,120 31,000
1994/07/12 1,130 1,130 1,110 1,130 51,000
1994/07/11 1,130 1,140 1,120 1,130 48,000
1994/07/08 1,140 1,150 1,120 1,140 73,000
1994/07/07 1,130 1,150 1,130 1,140 75,000
1994/07/06 1,140 1,150 1,130 1,140 65,000
1994/07/05 1,180 1,180 1,130 1,140 188,000
1994/07/04 1,130 1,170 1,130 1,170 138,000
1994/07/01 1,140 1,140 1,100 1,110 88,000
1994/06/30 1,110 1,140 1,110 1,130 68,000
1994/06/29 1,130 1,150 1,120 1,130 157,000
1994/06/28 1,090 1,110 1,090 1,110 93,000
1994/06/27 1,100 1,100 1,070 1,080 100,000
1994/06/24 1,140 1,150 1,110 1,110 257,000
1994/06/23 1,090 1,130 1,070 1,130 112,000
1994/06/22 1,070 1,080 1,050 1,080 178,000
1994/06/21 1,120 1,120 1,090 1,100 217,000
1994/06/20 1,150 1,160 1,130 1,140 184,000
1994/06/17 1,150 1,160 1,130 1,160 429,000
1994/06/16 1,090 1,150 1,090 1,140 411,000
1994/06/15 1,100 1,120 1,090 1,090 99,000
1994/06/14 1,130 1,140 1,110 1,110 216,000
1994/06/13 1,140 1,140 1,120 1,120 241,000
1994/06/10 1,080 1,150 1,080 1,150 1,414,000
1994/06/09 1,030 1,070 1,030 1,060 805,000
1994/06/08 1,020 1,030 1,010 1,010 340,000
1994/06/07 1,010 1,010 1,000 1,000 136,000
1994/06/06 1,000 1,010 991 1,000 90,000
1994/06/03 1,010 1,020 990 1,010 366,000
1994/06/02 1,010 1,030 999 1,000 474,000
1994/06/01 985 1,010 985 1,010 412,000
1994/05/31 980 985 975 985 200,000
1994/05/30 960 979 958 975 239,000
1994/05/27 944 955 941 950 44,000
1994/05/26 940 955 940 954 36,000
1994/05/25 933 950 933 946 24,000
1994/05/24 924 939 924 930 63,000
1994/05/23 920 925 916 924 12,000
1994/05/20 916 930 916 930 16,000
1994/05/19 913 916 913 916 10,000
1994/05/18 914 914 911 911 7,000
1994/05/17 917 917 906 906 18,000
1994/05/16 911 930 911 917 53,000
1994/05/13 920 924 911 911 25,000
1994/05/12 915 925 905 925 22,000
1994/05/11 913 914 905 905 18,000
1994/05/10 901 911 893 893 30,000
1994/05/09 910 910 900 900 9,000
1994/05/06 910 910 890 910 47,000
1994/05/02 900 900 900 900 9,000
1994/04/28 900 903 900 900 41,000
1994/04/27 905 905 900 900 8,000
1994/04/26 909 909 905 906 43,000
1994/04/25 911 917 910 910 39,000
1994/04/22 911 930 911 917 72,000
1994/04/21 925 926 910 911 31,000
1994/04/20 910 935 910 935 52,000
1994/04/19 920 921 914 914 43,000
1994/04/18 920 922 918 920 160,000
1994/04/15 911 925 911 917 46,000
1994/04/14 920 925 915 917 49,000
1994/04/13 910 929 905 920 132,000
1994/04/12 909 910 909 910 15,000
1994/04/11 921 921 910 910 19,000
1994/04/08 930 930 911 911 24,000
1994/04/07 930 940 930 939 16,000
1994/04/06 921 935 920 930 25,000
1994/04/05 910 911 910 911 9,000
1994/04/04 921 921 910 910 13,000
1994/04/01 910 920 910 915 20,000
1994/03/31 910 916 910 915 13,000
1994/03/30 910 920 901 910 28,000
1994/03/29 933 933 920 920 7,000
1994/03/28 933 933 926 931 24,000
1994/03/25 936 941 922 933 52,000
1994/03/24 940 944 935 935 47,000
1994/03/23 941 950 941 950 13,000
1994/03/22 974 980 955 955 21,000
1994/03/18 984 984 970 974 46,000
1994/03/17 985 990 980 989 38,000
1994/03/16 993 995 982 995 66,000
1994/03/15 994 1,000 985 995 61,000
1994/03/14 974 994 974 985 36,000
1994/03/11 983 985 974 980 76,000
1994/03/10 980 985 974 975 20,000
1994/03/09 985 985 974 980 41,000
1994/03/08 981 981 974 975 47,000
1994/03/07 970 985 965 974 101,000
1994/03/04 941 970 941 952 117,000
1994/03/03 970 970 950 951 93,000
1994/03/02 990 999 976 976 63,000
1994/03/01 961 1,010 961 980 428,000
1994/02/28 961 965 951 960 42,000
1994/02/25 930 945 930 931 102,000
1994/02/24 927 960 927 940 76,000
1994/02/23 960 960 920 920 85,000
1994/02/22 961 965 950 955 87,000
1994/02/21 955 960 951 960 61,000
1994/02/18 969 969 949 963 140,000
1994/02/17 971 1,020 945 954 880,000
1994/02/16 930 981 925 980 303,000
1994/02/15 884 884 861 881 50,000
1994/02/14 893 901 893 901 28,000
1994/02/10 880 920 880 920 36,000
1994/02/09 910 910 885 890 47,000
1994/02/08 885 920 885 910 56,000
1994/02/07 900 910 880 880 19,000
1994/02/04 910 920 910 920 13,000
1994/02/03 928 928 910 910 32,000
1994/02/02 915 930 910 930 71,000
1994/02/01 920 925 915 915 53,000
1994/01/31 915 920 910 918 69,000
1994/01/28 850 865 847 865 18,000
1994/01/27 857 867 850 850 37,000
1994/01/26 839 856 839 856 35,000
1994/01/25 830 845 830 845 38,000
1994/01/21 875 880 861 880 35,000
1994/01/20 900 900 869 880 119,000
1994/01/19 888 898 879 898 15,000
1994/01/18 889 889 868 869 34,000
1994/01/17 895 897 890 890 54,000
1994/01/14 863 896 863 896 32,000
1994/01/13 900 900 888 888 20,000
1994/01/12 896 900 880 900 121,000
1994/01/11 843 900 843 900 178,000
1994/01/10 808 841 807 841 132,000
1994/01/07 783 789 778 778 63,000
1994/01/06 789 791 779 783 63,000
1994/01/05 760 780 760 780 62,000
1994/01/04 750 760 750 760 7,000

このページの先頭へ