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
1997/12/30 362 367 357 357 10,000
1997/12/29 354 370 350 370 28,000
1997/12/26 360 360 347 349 49,000
1997/12/25 341 359 340 358 122,000
1997/12/24 355 355 350 354 118,000
1997/12/22 370 370 350 350 111,000
1997/12/19 380 386 373 373 76,000
1997/12/18 400 405 395 405 58,000
1997/12/17 390 420 390 410 125,000
1997/12/16 427 427 410 410 57,000
1997/12/15 440 440 420 420 48,000
1997/12/12 473 473 440 441 93,000
1997/12/11 472 479 470 473 41,000
1997/12/10 495 500 471 471 40,000
1997/12/09 497 500 492 492 20,000
1997/12/08 492 500 492 497 13,000
1997/12/05 509 509 490 492 71,000
1997/12/03 532 532 520 520 25,000
1997/12/02 548 548 533 533 14,000
1997/12/01 526 530 520 523 27,000
1997/11/28 525 525 510 516 51,000
1997/11/27 545 545 520 525 34,000
1997/11/26 503 525 500 525 38,000
1997/11/25 488 493 488 493 38,000
1997/11/21 530 558 526 558 37,000
1997/11/20 515 550 515 520 25,000
1997/11/19 536 536 520 520 22,000
1997/11/18 553 566 553 564 31,000
1997/11/17 507 554 507 554 44,000
1997/11/14 505 508 500 505 54,000
1997/11/13 510 516 495 505 73,000
1997/11/12 558 558 513 513 29,000
1997/11/11 530 565 530 565 13,000
1997/11/10 542 550 539 545 62,000
1997/11/07 579 579 541 542 412,000
1997/11/06 579 579 573 579 24,000
1997/11/05 597 597 570 581 72,000
1997/11/04 631 631 601 602 21,000
1997/10/31 619 621 610 621 11,000
1997/10/30 648 648 620 621 17,000
1997/10/29 627 650 627 650 13,000
1997/10/28 630 630 601 601 21,000
1997/10/27 640 640 638 638 7,000
1997/10/24 640 640 620 640 15,000
1997/10/23 636 637 630 630 12,000
1997/10/22 626 637 619 637 109,000
1997/10/21 626 626 625 626 7,000
1997/10/20 626 626 625 626 19,000
1997/10/17 626 638 626 627 48,000
1997/10/16 619 629 619 629 64,000
1997/10/15 601 601 599 601 29,000
1997/10/14 600 600 561 561 71,000
1997/10/13 630 630 600 600 22,000
1997/10/09 649 649 630 638 46,000
1997/10/08 651 651 650 650 7,000
1997/10/07 670 670 659 669 21,000
1997/10/06 642 646 642 646 8,000
1997/10/03 640 665 640 665 18,000
1997/10/02 646 646 640 640 19,000
1997/10/01 650 652 648 648 35,000
1997/09/30 670 670 650 653 34,000
1997/09/29 697 697 667 680 83,000
1997/09/26 692 700 690 690 30,000
1997/09/25 773 778 720 720 118,000
1997/09/24 774 786 774 781 26,000
1997/09/22 754 774 754 774 49,000
1997/09/19 745 754 745 754 13,000
1997/09/18 746 754 740 754 77,000
1997/09/17 768 768 750 750 71,000
1997/09/16 765 765 750 760 6,000
1997/09/12 751 751 750 750 43,000
1997/09/11 808 808 800 800 25,000
1997/09/10 804 820 804 820 8,000
1997/09/09 839 839 806 810 28,000
1997/09/08 819 840 817 840 39,000
1997/09/05 800 819 800 819 27,000
1997/09/04 820 820 800 817 39,000
1997/09/03 798 813 798 810 30,000
1997/09/02 778 788 778 788 17,000
1997/09/01 780 790 778 778 20,000
1997/08/29 770 780 747 780 16,000
1997/08/28 788 793 770 770 23,000
1997/08/27 784 796 784 793 26,000
1997/08/26 762 789 762 785 40,000
1997/08/25 734 744 734 744 8,000
1997/08/22 767 767 730 735 32,000
1997/08/21 746 756 746 756 22,000
1997/08/20 716 739 716 735 64,000
1997/08/19 705 715 705 710 135,000
1997/08/18 719 719 696 705 64,000
1997/08/15 738 745 722 725 178,000
1997/08/14 723 737 723 737 87,000
1997/08/13 721 721 714 721 89,000
1997/08/12 731 731 702 721 79,000
1997/08/11 746 746 730 730 15,000
1997/08/08 746 755 745 755 11,000
1997/08/07 754 755 750 755 34,000
1997/08/06 749 750 745 750 32,000
1997/08/05 760 760 745 749 37,000
1997/08/04 781 781 750 760 64,000
1997/08/01 787 792 781 792 130,000
1997/07/31 818 818 815 817 14,000
1997/07/30 832 832 818 818 204,000
1997/07/29 852 854 831 839 41,000
1997/07/28 861 862 860 862 25,000
1997/07/25 826 860 826 860 67,000
1997/07/24 820 829 820 825 69,000
1997/07/23 827 830 816 820 67,000
1997/07/22 825 835 820 826 76,000
1997/07/18 852 852 835 835 98,000
1997/07/17 890 890 852 852 42,000
1997/07/16 891 891 881 883 72,000
1997/07/15 900 901 890 890 40,000
1997/07/14 910 910 900 910 10,000
1997/07/11 904 908 900 908 146,000
1997/07/10 891 900 882 900 138,000
1997/07/09 908 908 885 885 18,000
1997/07/08 905 912 905 908 24,000
1997/07/07 904 906 904 905 28,000
1997/07/04 905 918 905 906 17,000
1997/07/03 921 928 920 920 18,000
1997/07/02 931 931 901 921 154,000
1997/07/01 946 947 930 931 36,000
1997/06/30 950 950 945 945 50,000
1997/06/27 959 959 930 950 42,000
1997/06/26 951 965 950 957 109,000
1997/06/25 927 950 927 950 159,000
1997/06/24 919 924 905 919 54,000
1997/06/23 900 915 900 909 10,000
1997/06/20 901 905 889 900 77,000
1997/06/19 923 930 900 900 44,000
1997/06/18 917 934 916 930 52,000
1997/06/17 935 935 920 920 55,000
1997/06/16 934 940 930 935 34,000
1997/06/13 941 945 935 935 59,000
1997/06/12 945 945 930 931 35,000
1997/06/11 948 950 942 942 105,000
1997/06/10 921 948 921 931 114,000
1997/06/09 908 920 907 919 97,000
1997/06/06 899 909 898 909 133,000
1997/06/05 891 900 891 895 84,000
1997/06/04 855 900 855 900 202,000
1997/06/03 865 875 860 860 116,000
1997/06/02 855 855 850 855 22,000
1997/05/30 861 865 855 855 81,000
1997/05/29 868 868 857 860 84,000
1997/05/28 840 869 838 862 139,000
1997/05/27 821 850 820 850 44,000
1997/05/26 845 845 820 820 87,000
1997/05/23 838 840 835 838 57,000
1997/05/22 838 845 838 838 32,000
1997/05/21 838 840 837 838 40,000
1997/05/20 845 845 836 837 75,000
1997/05/19 845 845 840 845 90,000
1997/05/16 840 845 837 845 32,000
1997/05/15 842 842 835 836 56,000
1997/05/14 845 850 838 838 130,000
1997/05/13 838 850 830 838 207,000
1997/05/12 807 820 804 818 82,000
1997/05/09 815 815 805 807 147,000
1997/05/08 798 809 798 805 70,000
1997/05/07 810 810 798 798 145,000
1997/05/06 795 820 788 800 159,000
1997/05/02 800 805 780 785 263,000
1997/05/01 795 818 789 795 92,000
1997/04/30 769 790 769 789 257,000
1997/04/28 750 766 750 759 26,000
1997/04/25 740 750 740 740 86,000
1997/04/24 752 754 745 745 55,000
1997/04/23 740 750 740 750 59,000
1997/04/22 730 740 730 740 59,000
1997/04/21 730 735 729 729 75,000
1997/04/18 724 729 724 728 53,000
1997/04/17 721 729 721 723 91,000
1997/04/16 705 715 705 715 109,000
1997/04/15 699 702 699 700 63,000
1997/04/14 697 701 695 696 262,000
1997/04/11 698 699 670 690 44,000
1997/04/10 701 707 690 700 252,000
1997/04/09 719 719 700 700 18,000
1997/04/08 730 730 701 730 15,000
1997/04/07 749 758 730 730 48,000
1997/04/04 748 755 748 748 30,000
1997/04/03 734 747 734 746 7,000
1997/04/02 737 747 726 747 60,000
1997/04/01 745 745 725 726 28,000
1997/03/31 760 760 745 745 5,000
1997/03/28 750 760 750 760 13,000
1997/03/27 748 760 748 760 100,000
1997/03/26 757 757 748 748 7,000
1997/03/25 748 748 745 748 28,000
1997/03/24 750 765 748 748 53,000
1997/03/21 747 747 745 747 68,000
1997/03/19 758 758 747 747 86,000
1997/03/18 760 778 760 778 60,000
1997/03/17 755 764 755 760 38,000
1997/03/14 750 756 750 756 21,000
1997/03/13 770 772 760 760 26,000
1997/03/12 773 775 773 773 54,000
1997/03/11 778 778 773 773 10,000
1997/03/10 785 785 769 770 240,000
1997/03/07 776 785 776 785 9,000
1997/03/06 788 791 785 785 37,000
1997/03/05 794 795 788 795 19,000
1997/03/04 790 820 790 790 34,000
1997/03/03 794 795 794 794 19,000
1997/02/28 808 810 790 805 77,000
1997/02/27 820 820 812 812 25,000
1997/02/26 829 830 823 823 30,000
1997/02/25 823 825 814 823 28,000
1997/02/24 830 840 830 831 26,000
1997/02/21 821 830 814 830 101,000
1997/02/20 808 830 808 821 53,000
1997/02/19 823 823 808 808 87,000
1997/02/18 802 830 802 830 4,000
1997/02/17 820 820 802 810 112,000
1997/02/14 807 807 800 800 34,000
1997/02/13 820 821 813 813 27,000
1997/02/12 814 820 814 819 24,000
1997/02/10 806 820 800 820 30,000
1997/02/07 806 806 806 806 1,080,000
1997/02/06 805 815 805 806 1,014,000
1997/02/05 816 817 805 805 89,000
1997/02/04 816 820 816 820 43,000
1997/02/03 814 820 814 815 20,000
1997/01/31 801 820 801 814 119,000
1997/01/30 800 819 791 800 88,000
1997/01/29 800 807 791 801 33,000
1997/01/28 783 790 783 788 114,000
1997/01/27 785 785 783 783 17,000
1997/01/24 789 789 775 789 180,000
1997/01/23 780 795 780 781 67,000
1997/01/22 775 785 770 780 48,000
1997/01/21 768 775 768 770 197,000
1997/01/20 783 783 773 773 66,000
1997/01/17 790 792 783 783 153,000
1997/01/16 806 806 799 799 45,000
1997/01/14 807 807 799 800 77,000
1997/01/13 820 820 803 813 135,000
1997/01/10 813 815 813 813 88,000
1997/01/09 811 813 811 813 95,000
1997/01/08 841 841 822 822 75,000
1997/01/07 844 845 834 834 49,000
1997/01/06 850 850 845 845 10,000

このページの先頭へ