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
1995/12/29 1,110 1,130 1,110 1,130 7,000
1995/12/28 1,120 1,130 1,110 1,130 119,000
1995/12/27 1,100 1,120 1,100 1,110 42,000
1995/12/26 1,100 1,110 1,090 1,100 140,000
1995/12/25 1,050 1,100 1,050 1,100 22,000
1995/12/22 1,090 1,100 1,090 1,090 47,000
1995/12/21 1,070 1,090 1,050 1,070 109,000
1995/12/20 1,060 1,060 1,050 1,050 76,000
1995/12/19 1,050 1,060 1,040 1,040 88,000
1995/12/18 1,080 1,080 1,050 1,050 54,000
1995/12/15 1,100 1,120 1,090 1,090 87,000
1995/12/14 1,100 1,120 1,100 1,100 73,000
1995/12/13 1,100 1,110 1,090 1,100 22,000
1995/12/12 1,090 1,100 1,090 1,100 10,000
1995/12/11 1,120 1,120 1,070 1,110 21,000
1995/12/08 1,100 1,140 1,100 1,110 93,000
1995/12/07 1,130 1,130 1,120 1,120 106,000
1995/12/06 1,110 1,130 1,110 1,110 72,000
1995/12/05 1,110 1,110 1,090 1,100 16,000
1995/12/04 1,120 1,120 1,110 1,110 51,000
1995/12/01 1,070 1,110 1,060 1,100 352,000
1995/11/30 1,070 1,090 1,060 1,060 393,000
1995/11/29 1,080 1,080 1,070 1,070 23,000
1995/11/28 1,080 1,100 1,080 1,080 32,000
1995/11/27 1,090 1,100 1,080 1,090 98,000
1995/11/24 1,080 1,090 1,080 1,080 20,000
1995/11/22 1,080 1,090 1,080 1,090 44,000
1995/11/21 1,090 1,090 1,070 1,090 95,000
1995/11/20 1,070 1,080 1,070 1,070 126,000
1995/11/17 1,060 1,070 1,050 1,070 64,000
1995/11/16 1,050 1,060 1,050 1,060 30,000
1995/11/15 1,060 1,060 1,050 1,050 37,000
1995/11/14 1,060 1,070 1,060 1,060 18,000
1995/11/13 1,060 1,060 1,060 1,060 21,000
1995/11/10 1,050 1,050 1,050 1,050 34,000
1995/11/09 1,070 1,080 1,050 1,050 86,000
1995/11/08 1,050 1,070 1,050 1,070 32,000
1995/11/07 1,090 1,090 1,050 1,050 222,000
1995/11/06 1,070 1,100 1,060 1,090 214,000
1995/11/02 1,050 1,060 1,040 1,060 69,000
1995/11/01 1,010 1,050 1,010 1,050 100,000
1995/10/31 1,040 1,050 1,010 1,050 59,000
1995/10/30 1,010 1,040 1,010 1,030 48,000
1995/10/27 1,010 1,020 1,000 1,010 66,000
1995/10/26 1,040 1,050 1,000 1,020 94,000
1995/10/25 1,040 1,050 1,020 1,040 328,000
1995/10/24 989 1,050 989 1,030 231,000
1995/10/23 1,000 1,000 990 990 14,000
1995/10/20 999 1,010 999 1,010 13,000
1995/10/19 998 1,000 998 1,000 28,000
1995/10/18 995 999 991 999 6,000
1995/10/17 990 1,000 990 1,000 18,000
1995/10/16 1,000 1,010 1,000 1,010 8,000
1995/10/13 1,000 1,010 1,000 1,000 23,000
1995/10/12 980 1,000 976 990 60,000
1995/10/11 988 1,000 980 980 29,000
1995/10/09 1,000 1,010 982 982 93,000
1995/10/06 1,010 1,020 1,000 1,020 84,000
1995/10/05 1,040 1,040 1,010 1,010 339,000
1995/10/04 1,050 1,050 1,020 1,030 174,000
1995/10/03 1,010 1,060 990 1,060 326,000
1995/10/02 982 1,010 982 1,010 67,000
1995/09/29 984 989 976 976 53,000
1995/09/28 961 975 951 974 139,000
1995/09/27 950 968 950 968 62,000
1995/09/26 937 968 937 950 43,000
1995/09/25 941 952 941 950 14,000
1995/09/22 965 965 945 951 15,000
1995/09/21 976 979 965 965 38,000
1995/09/20 1,010 1,010 976 976 45,000
1995/09/19 1,020 1,020 1,000 1,000 147,000
1995/09/18 1,030 1,030 1,000 1,020 108,000
1995/09/14 1,000 1,030 1,000 1,030 84,000
1995/09/13 1,010 1,010 995 1,000 47,000
1995/09/12 1,020 1,020 1,000 1,010 48,000
1995/09/11 1,010 1,030 995 1,020 115,000
1995/09/08 1,000 1,020 1,000 1,000 172,000
1995/09/07 999 1,000 985 995 176,000
1995/09/06 971 1,000 971 1,000 339,000
1995/09/05 963 975 960 967 104,000
1995/09/04 960 979 957 965 221,000
1995/09/01 949 959 945 950 108,000
1995/08/31 941 945 932 945 36,000
1995/08/30 960 965 931 931 71,000
1995/08/29 916 950 916 950 123,000
1995/08/28 911 916 911 916 14,000
1995/08/25 935 935 915 915 37,000
1995/08/24 910 915 909 915 40,000
1995/08/23 930 930 910 910 58,000
1995/08/22 935 940 930 930 38,000
1995/08/21 940 940 930 930 13,000
1995/08/18 940 940 932 932 76,000
1995/08/17 950 950 945 950 70,000
1995/08/16 950 960 940 945 114,000
1995/08/15 906 945 906 945 164,000
1995/08/14 875 910 875 910 134,000
1995/08/11 871 880 871 872 45,000
1995/08/10 865 865 860 865 28,000
1995/08/09 854 855 845 855 21,000
1995/08/08 859 859 850 855 33,000
1995/08/07 863 863 849 854 10,000
1995/08/04 863 870 860 864 49,000
1995/08/03 861 879 860 864 101,000
1995/08/02 845 855 845 855 33,000
1995/08/01 850 850 840 845 23,000
1995/07/31 850 865 850 860 20,000
1995/07/28 857 857 845 845 14,000
1995/07/27 833 857 833 857 5,000
1995/07/26 830 831 830 831 19,000
1995/07/25 870 870 850 850 152,000
1995/07/24 885 885 870 870 22,000
1995/07/21 870 884 870 884 17,000
1995/07/20 862 866 861 866 12,000
1995/07/19 869 869 861 861 11,000
1995/07/18 894 895 885 889 27,000
1995/07/17 885 895 885 895 146,000
1995/07/14 890 890 881 884 6,000
1995/07/13 885 899 885 899 85,000
1995/07/12 861 876 861 865 48,000
1995/07/11 840 840 830 840 6,000
1995/07/10 880 885 850 850 47,000
1995/07/07 850 850 850 850 45,000
1995/07/06 798 798 797 798 19,000
1995/07/05 797 803 797 798 53,000
1995/07/04 797 797 791 791 4,000
1995/07/03 781 787 781 787 5,000
1995/06/30 795 795 786 790 7,000
1995/06/29 805 809 786 786 80,000
1995/06/28 810 810 795 801 112,000
1995/06/27 800 810 800 810 135,000
1995/06/26 860 860 841 841 11,000
1995/06/23 840 840 830 840 18,000
1995/06/22 810 820 810 820 10,000
1995/06/21 801 835 801 820 50,000
1995/06/20 801 806 796 806 9,000
1995/06/19 782 800 782 800 11,000
1995/06/16 775 792 775 782 12,000
1995/06/15 771 775 770 770 39,000
1995/06/14 772 772 770 770 17,000
1995/06/13 774 791 771 774 17,000
1995/06/12 790 791 775 781 22,000
1995/06/09 790 800 790 800 23,000
1995/06/08 790 806 790 800 8,000
1995/06/07 820 820 791 807 22,000
1995/06/06 810 830 810 820 13,000
1995/06/05 810 810 806 810 9,000
1995/06/02 835 840 820 820 6,000
1995/06/01 815 825 804 825 28,000
1995/05/31 820 820 820 820 14,000
1995/05/30 830 850 830 842 27,000
1995/05/29 821 830 820 822 13,000
1995/05/26 810 820 810 820 25,000
1995/05/25 868 870 850 850 6,000
1995/05/24 870 870 860 870 20,000
1995/05/23 869 871 869 870 51,000
1995/05/22 861 870 851 870 29,000
1995/05/19 870 879 870 870 42,000
1995/05/18 870 870 870 870 1,000
1995/05/17 871 871 865 870 6,000
1995/05/16 870 880 870 880 18,000
1995/05/15 865 876 865 876 13,000
1995/05/12 874 874 870 870 20,000
1995/05/11 875 875 875 875 10,000
1995/05/10 885 885 880 880 38,000
1995/05/09 885 895 880 885 39,000
1995/05/08 885 885 880 881 19,000
1995/05/02 864 880 864 875 73,000
1995/05/01 870 870 867 867 36,000
1995/04/28 880 880 870 870 8,000
1995/04/27 885 889 885 885 53,000
1995/04/26 885 885 883 885 15,000
1995/04/25 893 893 885 886 45,000
1995/04/24 889 889 886 889 22,000
1995/04/21 872 889 872 889 141,000
1995/04/20 890 891 880 880 17,000
1995/04/19 865 871 855 871 7,000
1995/04/18 885 885 870 871 10,000
1995/04/17 890 890 870 870 42,000
1995/04/14 891 894 880 880 58,000
1995/04/13 895 895 890 890 19,000
1995/04/12 875 885 875 885 38,000
1995/04/11 870 870 865 865 6,000
1995/04/10 842 850 842 850 10,000
1995/04/07 858 858 842 842 12,000
1995/04/06 840 860 840 860 12,000
1995/04/05 855 859 850 859 13,000
1995/04/04 830 835 830 835 38,000
1995/04/03 850 855 830 840 56,000
1995/03/31 881 887 870 870 77,000
1995/03/30 861 870 860 861 77,000
1995/03/29 870 875 850 860 82,000
1995/03/28 852 881 852 875 130,000
1995/03/27 890 890 875 875 1,443,000
1995/03/24 874 890 865 890 870,000
1995/03/23 909 915 894 894 613,000
1995/03/22 940 940 920 930 29,000
1995/03/20 930 930 925 930 657,000
1995/03/17 920 920 920 920 17,000
1995/03/16 920 920 905 915 625,000
1995/03/15 900 910 900 910 23,000
1995/03/14 900 900 875 876 33,000
1995/03/13 925 925 915 920 26,000
1995/03/10 933 942 925 930 34,000
1995/03/09 931 940 931 933 21,000
1995/03/08 915 925 915 925 30,000
1995/03/07 924 924 920 920 6,000
1995/03/06 925 930 925 925 25,000
1995/03/03 900 905 900 905 32,000
1995/03/02 899 908 898 903 32,000
1995/03/01 880 881 860 879 36,000
1995/02/28 879 890 870 870 42,000
1995/02/27 900 900 859 869 56,000
1995/02/24 912 921 902 902 58,000
1995/02/23 927 930 922 922 19,000
1995/02/22 940 940 940 940 551,000
1995/02/21 956 956 940 940 189,000
1995/02/20 970 970 955 955 539,000
1995/02/17 940 960 940 951 118,000
1995/02/16 980 980 969 970 40,000
1995/02/15 1,010 1,010 995 1,000 23,000
1995/02/14 1,010 1,010 1,000 1,010 91,000
1995/02/13 1,010 1,010 980 981 10,000
1995/02/10 1,030 1,030 1,010 1,010 33,000
1995/02/09 1,010 1,010 1,010 1,010 15,000
1995/02/08 1,020 1,020 1,010 1,010 11,000
1995/02/06 1,030 1,030 1,020 1,020 8,000
1995/02/03 1,020 1,020 1,020 1,020 3,000
1995/02/02 1,040 1,040 1,020 1,020 13,000
1995/02/01 1,020 1,030 1,010 1,010 30,000
1995/01/31 1,010 1,010 1,010 1,010 36,000
1995/01/30 1,000 1,030 1,000 1,010 26,000
1995/01/27 1,000 1,010 1,000 1,000 46,000
1995/01/26 1,020 1,030 1,010 1,010 38,000
1995/01/25 1,000 1,040 1,000 1,030 33,000
1995/01/24 1,010 1,020 1,010 1,020 26,000
1995/01/23 1,020 1,020 1,000 1,010 113,000
1995/01/20 1,050 1,050 1,010 1,010 60,000
1995/01/19 1,060 1,060 1,050 1,050 33,000
1995/01/18 1,050 1,060 1,050 1,050 20,000
1995/01/17 1,040 1,040 1,020 1,040 12,000
1995/01/13 1,030 1,050 1,000 1,020 118,000
1995/01/12 1,050 1,060 1,040 1,050 64,000
1995/01/11 1,060 1,060 1,060 1,060 16,000
1995/01/10 1,060 1,070 1,050 1,060 29,000
1995/01/09 1,060 1,060 1,060 1,060 70,000
1995/01/06 1,060 1,060 1,060 1,060 34,000
1995/01/05 1,080 1,080 1,070 1,070 28,000
1995/01/04 1,060 1,080 1,060 1,080 10,000

このページの先頭へ