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
1999/12/30 310 337 310 311 44,000
1999/12/29 312 312 310 310 53,000
1999/12/28 338 338 310 312 40,000
1999/12/27 312 315 305 309 64,000
1999/12/24 308 308 300 301 139,000
1999/12/22 312 312 303 303 65,000
1999/12/21 307 317 307 307 63,000
1999/12/20 320 320 303 303 96,000
1999/12/17 340 340 322 322 69,000
1999/12/16 339 339 321 329 115,000
1999/12/15 338 341 335 336 32,000
1999/12/14 340 345 335 341 40,000
1999/12/13 345 345 340 340 44,000
1999/12/10 345 345 340 341 85,000
1999/12/09 347 350 340 340 73,000
1999/12/08 351 352 347 347 29,000
1999/12/07 351 354 340 352 66,000
1999/12/06 354 359 353 354 28,000
1999/12/03 361 365 351 352 67,000
1999/12/02 367 367 350 351 127,000
1999/12/01 368 372 366 370 37,000
1999/11/30 370 375 365 365 67,000
1999/11/29 376 381 365 379 37,000
1999/11/26 380 388 356 377 28,000
1999/11/25 382 386 380 381 44,000
1999/11/24 405 405 390 392 22,000
1999/11/22 390 405 380 390 26,000
1999/11/19 400 410 400 400 37,000
1999/11/18 385 400 385 400 51,000
1999/11/17 360 380 348 380 107,000
1999/11/16 354 368 351 365 36,000
1999/11/15 375 375 350 350 73,000
1999/11/12 376 382 376 381 42,000
1999/11/11 387 390 375 375 69,000
1999/11/10 388 390 386 386 46,000
1999/11/09 390 400 389 400 40,000
1999/11/08 393 400 384 384 117,000
1999/11/05 400 403 390 391 77,000
1999/11/04 410 410 403 404 55,000
1999/11/02 411 414 400 402 88,000
1999/11/01 408 408 390 401 36,000
1999/10/29 401 408 400 408 30,000
1999/10/28 402 415 395 396 44,000
1999/10/27 395 416 395 402 53,000
1999/10/26 400 404 399 400 34,000
1999/10/25 400 410 400 409 39,000
1999/10/22 405 405 398 398 100,000
1999/10/21 405 410 405 407 29,000
1999/10/20 406 411 401 405 66,000
1999/10/19 410 418 410 411 36,000
1999/10/18 410 425 410 425 18,000
1999/10/15 426 430 425 427 46,000
1999/10/14 430 432 425 425 28,000
1999/10/13 430 434 430 430 30,000
1999/10/12 429 431 429 430 29,000
1999/10/08 429 430 429 429 29,000
1999/10/07 431 434 429 429 34,000
1999/10/06 430 434 429 429 62,000
1999/10/05 432 446 430 430 33,000
1999/10/04 430 435 430 431 18,000
1999/10/01 440 445 431 435 48,000
1999/09/30 431 455 430 453 43,000
1999/09/29 430 431 426 428 30,000
1999/09/28 435 445 421 426 29,000
1999/09/27 437 440 430 440 35,000
1999/09/24 439 439 420 425 57,000
1999/09/22 455 455 436 439 58,000
1999/09/21 455 470 454 455 21,000
1999/09/20 445 470 445 470 48,000
1999/09/17 450 450 440 445 57,000
1999/09/16 455 456 450 453 48,000
1999/09/14 450 455 450 450 96,000
1999/09/13 460 460 450 450 48,000
1999/09/10 472 472 457 458 83,000
1999/09/09 490 495 480 482 114,000
1999/09/08 465 490 463 489 203,000
1999/09/07 456 464 452 462 37,000
1999/09/06 450 455 450 450 65,000
1999/09/03 452 456 450 450 55,000
1999/09/02 465 465 452 456 22,000
1999/09/01 460 460 452 460 27,000
1999/08/31 465 474 460 461 25,000
1999/08/30 465 470 465 466 13,000
1999/08/27 470 475 460 460 21,000
1999/08/26 466 468 461 468 5,000
1999/08/25 471 476 469 469 25,000
1999/08/24 485 488 470 470 39,000
1999/08/23 488 488 468 470 17,000
1999/08/20 464 464 455 458 52,000
1999/08/19 479 479 466 466 19,000
1999/08/18 475 485 475 481 22,000
1999/08/17 493 493 481 485 17,000
1999/08/16 480 490 476 490 21,000
1999/08/13 480 480 475 475 10,000
1999/08/12 478 483 465 465 24,000
1999/08/11 462 466 462 465 7,000
1999/08/10 450 462 450 462 14,000
1999/08/09 459 460 445 459 54,000
1999/08/06 470 470 460 460 23,000
1999/08/05 475 477 475 475 29,000
1999/08/04 479 481 478 478 23,000
1999/08/03 488 488 478 478 28,000
1999/08/02 480 480 478 479 28,000
1999/07/30 486 487 480 485 34,000
1999/07/29 481 487 481 485 31,000
1999/07/28 485 495 485 485 34,000
1999/07/27 482 487 482 485 13,000
1999/07/26 494 495 482 482 25,000
1999/07/23 490 491 480 480 42,000
1999/07/22 490 500 490 490 63,000
1999/07/21 507 510 490 500 98,000
1999/07/19 500 509 500 501 61,000
1999/07/16 506 513 500 500 72,000
1999/07/15 508 509 505 506 67,000
1999/07/14 506 510 503 506 76,000
1999/07/13 515 515 505 505 62,000
1999/07/12 520 530 500 505 109,000
1999/07/09 520 520 514 514 74,000
1999/07/08 510 522 508 515 89,000
1999/07/07 505 511 505 507 51,000
1999/07/06 508 520 504 504 87,000
1999/07/05 504 510 502 505 53,000
1999/07/02 507 519 501 510 62,000
1999/07/01 502 507 500 500 45,000
1999/06/30 510 510 500 500 93,000
1999/06/29 512 517 510 510 54,000
1999/06/28 512 520 512 512 59,000
1999/06/25 510 519 510 512 16,000
1999/06/24 536 536 515 515 109,000
1999/06/23 514 524 505 516 94,000
1999/06/22 515 519 513 519 56,000
1999/06/21 513 517 505 509 90,000
1999/06/18 520 523 503 508 235,000
1999/06/17 523 529 515 529 47,000
1999/06/16 537 537 510 518 30,000
1999/06/15 543 543 530 533 41,000
1999/06/14 525 545 525 545 98,000
1999/06/11 525 527 520 525 73,000
1999/06/10 509 521 506 521 40,000
1999/06/09 496 509 496 509 14,000
1999/06/08 509 510 498 504 25,000
1999/06/07 496 506 496 506 16,000
1999/06/04 502 502 501 501 18,000
1999/06/03 501 512 501 501 16,000
1999/06/02 497 501 497 501 43,000
1999/06/01 488 492 486 487 37,000
1999/05/31 490 495 485 488 32,000
1999/05/28 498 499 491 493 21,000
1999/05/27 501 508 495 500 35,000
1999/05/26 508 508 495 496 53,000
1999/05/25 521 525 510 511 37,000
1999/05/24 543 543 520 520 13,000
1999/05/21 530 530 513 523 15,000
1999/05/20 513 530 513 530 37,000
1999/05/19 516 516 511 512 32,000
1999/05/18 520 520 510 512 63,000
1999/05/17 529 530 516 520 45,000
1999/05/14 537 540 530 530 66,000
1999/05/13 550 550 536 536 125,000
1999/05/12 560 560 551 551 42,000
1999/05/11 551 556 546 551 62,000
1999/05/10 552 560 550 551 51,000
1999/05/07 561 562 550 552 54,000
1999/05/06 570 570 560 562 67,000
1999/04/30 563 567 550 550 64,000
1999/04/28 580 590 560 560 248,000
1999/04/27 550 578 546 578 252,000
1999/04/26 556 556 540 546 57,000
1999/04/23 555 556 542 546 92,000
1999/04/22 547 556 542 553 119,000
1999/04/21 540 540 531 537 41,000
1999/04/20 543 545 535 538 33,000
1999/04/19 550 550 539 541 62,000
1999/04/16 540 550 539 540 58,000
1999/04/15 526 541 526 540 94,000
1999/04/14 559 560 545 546 104,000
1999/04/13 556 570 555 559 85,000
1999/04/12 578 578 550 553 88,000
1999/04/09 590 594 575 575 173,000
1999/04/08 574 590 565 590 336,000
1999/04/07 550 570 541 565 146,000
1999/04/06 550 554 541 550 108,000
1999/04/05 525 543 525 540 216,000
1999/04/02 538 555 538 545 331,000
1999/04/01 520 538 520 533 136,000
1999/03/31 515 519 510 516 57,000
1999/03/30 528 528 511 512 67,000
1999/03/29 534 537 521 525 64,000
1999/03/26 538 540 524 534 143,000
1999/03/25 515 546 510 530 329,000
1999/03/24 513 515 506 509 94,000
1999/03/23 521 521 502 503 131,000
1999/03/19 515 518 510 516 138,000
1999/03/18 519 525 512 512 206,000
1999/03/17 524 525 511 523 202,000
1999/03/16 520 520 510 520 193,000
1999/03/15 519 525 515 516 160,000
1999/03/12 508 518 503 513 267,000
1999/03/11 492 503 492 497 101,000
1999/03/10 488 505 485 497 155,000
1999/03/09 485 490 480 488 103,000
1999/03/08 490 495 490 490 116,000
1999/03/05 499 499 483 485 215,000
1999/03/04 498 500 494 494 78,000
1999/03/03 495 495 486 494 73,000
1999/03/02 503 503 490 491 132,000
1999/03/01 492 507 486 495 201,000
1999/02/26 492 497 492 492 141,000
1999/02/25 498 498 488 493 133,000
1999/02/24 500 509 495 498 129,000
1999/02/23 500 510 491 495 185,000
1999/02/22 520 526 501 506 396,000
1999/02/19 500 523 496 517 1,049,000
1999/02/18 495 510 482 493 713,000
1999/02/17 448 448 445 446 26,000
1999/02/16 439 448 439 448 27,000
1999/02/15 438 440 426 434 57,000
1999/02/12 441 445 438 440 23,000
1999/02/10 446 447 436 438 76,000
1999/02/09 444 447 444 447 18,000
1999/02/08 440 447 438 444 20,000
1999/02/05 438 440 436 440 30,000
1999/02/04 442 457 438 438 35,000
1999/02/03 441 445 438 441 16,000
1999/02/02 460 460 451 451 26,000
1999/02/01 460 460 450 455 53,000
1999/01/29 455 460 448 452 78,000
1999/01/28 455 460 451 456 32,000
1999/01/27 463 465 458 458 41,000
1999/01/26 456 470 455 461 42,000
1999/01/25 471 471 461 466 25,000
1999/01/22 477 480 461 473 43,000
1999/01/21 485 486 480 480 150,000
1999/01/20 475 490 466 480 209,000
1999/01/19 443 466 442 465 64,000
1999/01/18 437 442 437 442 9,000
1999/01/14 426 437 426 432 27,000
1999/01/13 436 436 426 430 17,000
1999/01/12 435 437 435 437 27,000
1999/01/11 447 447 435 435 19,000
1999/01/08 430 440 430 440 55,000
1999/01/07 440 448 435 435 55,000
1999/01/06 423 438 423 430 58,000
1999/01/05 434 434 425 430 58,000
1999/01/04 440 440 430 430 18,000

このページの先頭へ