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
2000/12/29 401 410 401 407 31,000
2000/12/28 402 407 398 406 176,000
2000/12/27 413 414 405 407 169,000
2000/12/26 415 415 405 405 53,000
2000/12/25 433 433 405 405 89,000
2000/12/22 401 413 400 403 78,000
2000/12/21 391 403 391 395 131,000
2000/12/20 421 428 420 421 70,000
2000/12/19 453 453 431 432 56,000
2000/12/18 440 454 440 450 63,000
2000/12/15 463 463 440 440 83,000
2000/12/14 460 465 453 465 164,000
2000/12/13 451 451 435 445 53,000
2000/12/12 451 455 451 451 73,000
2000/12/11 450 455 445 451 34,000
2000/12/08 433 450 430 450 84,000
2000/12/07 440 444 420 428 82,000
2000/12/06 465 468 449 454 108,000
2000/12/05 447 462 444 450 393,000
2000/12/04 443 448 425 430 327,000
2000/12/01 385 402 385 398 53,000
2000/11/30 403 403 388 389 76,000
2000/11/29 403 409 390 393 79,000
2000/11/28 408 408 403 403 25,000
2000/11/27 411 421 406 406 49,000
2000/11/24 403 404 396 401 78,000
2000/11/22 387 397 386 393 18,000
2000/11/21 390 390 375 385 58,000
2000/11/20 400 401 391 393 46,000
2000/11/17 401 405 399 399 35,000
2000/11/16 405 407 400 405 32,000
2000/11/15 403 410 400 405 128,000
2000/11/14 400 405 399 400 144,000
2000/11/13 425 425 405 415 116,000
2000/11/10 429 430 421 430 105,000
2000/11/09 431 433 428 430 77,000
2000/11/08 435 440 430 438 159,000
2000/11/07 439 440 433 434 134,000
2000/11/06 435 442 431 442 167,000
2000/11/02 444 444 430 430 68,000
2000/11/01 430 439 430 435 46,000
2000/10/31 438 439 426 430 111,000
2000/10/30 465 465 436 436 60,000
2000/10/27 460 475 455 460 39,000
2000/10/26 445 470 440 470 101,000
2000/10/25 475 480 448 450 136,000
2000/10/24 507 507 475 480 117,000
2000/10/23 473 522 460 504 280,000
2000/10/20 459 486 459 478 21,000
2000/10/19 450 456 450 456 13,000
2000/10/18 467 467 454 460 85,000
2000/10/17 495 495 487 487 34,000
2000/10/16 485 500 485 490 93,000
2000/10/13 475 480 468 480 101,000
2000/10/12 466 476 466 475 44,000
2000/10/11 466 469 465 466 54,000
2000/10/10 475 478 470 471 22,000
2000/10/06 485 486 475 485 22,000
2000/10/05 485 486 479 485 51,000
2000/10/04 486 486 469 485 63,000
2000/10/03 475 485 475 485 75,000
2000/10/02 452 470 452 470 28,000
2000/09/29 470 473 465 472 55,000
2000/09/28 460 466 458 460 32,000
2000/09/27 471 474 471 473 50,000
2000/09/26 460 472 460 471 24,000
2000/09/25 485 486 481 481 67,000
2000/09/22 473 475 471 471 52,000
2000/09/21 461 474 457 473 198,000
2000/09/20 463 475 460 461 168,000
2000/09/19 452 460 439 460 112,000
2000/09/18 440 450 440 450 77,000
2000/09/14 428 449 428 440 93,000
2000/09/13 432 435 428 428 111,000
2000/09/12 443 444 437 437 183,000
2000/09/11 460 460 445 448 102,000
2000/09/08 461 471 461 465 126,000
2000/09/07 478 480 461 471 150,000
2000/09/06 486 486 477 477 48,000
2000/09/05 486 488 485 485 55,000
2000/09/04 497 497 485 490 47,000
2000/09/01 510 510 498 498 64,000
2000/08/31 503 505 503 505 29,000
2000/08/30 510 510 498 503 46,000
2000/08/29 512 516 506 514 47,000
2000/08/28 537 541 522 522 65,000
2000/08/25 554 554 536 536 71,000
2000/08/24 539 560 531 554 164,000
2000/08/23 539 540 531 535 98,000
2000/08/22 536 540 520 540 91,000
2000/08/21 550 550 524 538 105,000
2000/08/18 550 550 530 549 157,000
2000/08/17 520 546 516 545 128,000
2000/08/16 515 515 495 515 80,000
2000/08/15 511 511 490 495 62,000
2000/08/14 496 500 488 494 43,000
2000/08/11 512 512 495 495 53,000
2000/08/10 500 500 490 492 137,000
2000/08/09 494 510 494 500 46,000
2000/08/08 513 513 490 492 81,000
2000/08/07 510 511 500 500 25,000
2000/08/04 500 525 500 514 136,000
2000/08/03 500 505 494 494 52,000
2000/08/02 500 504 490 490 61,000
2000/08/01 500 515 494 495 88,000
2000/07/31 510 510 490 491 178,000
2000/07/28 527 527 500 510 59,000
2000/07/27 526 528 520 525 164,000
2000/07/26 503 523 498 517 135,000
2000/07/25 490 490 473 484 46,000
2000/07/24 505 505 490 490 57,000
2000/07/21 513 515 501 515 81,000
2000/07/19 510 510 487 506 120,000
2000/07/18 530 530 522 522 75,000
2000/07/17 520 540 520 530 72,000
2000/07/14 522 528 503 527 92,000
2000/07/13 526 536 526 528 59,000
2000/07/12 551 553 545 545 108,000
2000/07/11 569 569 546 554 170,000
2000/07/10 569 570 558 570 124,000
2000/07/07 565 570 560 570 56,000
2000/07/06 568 575 565 570 97,000
2000/07/05 582 596 580 588 231,000
2000/07/04 593 595 567 580 181,000
2000/07/03 600 603 590 590 341,000
2000/06/30 584 599 584 597 553,000
2000/06/29 579 595 565 591 833,000
2000/06/28 523 580 523 580 1,321,000
2000/06/27 512 524 505 523 196,000
2000/06/26 500 515 498 513 216,000
2000/06/23 503 510 495 496 119,000
2000/06/22 539 539 511 511 179,000
2000/06/21 515 530 511 529 245,000
2000/06/20 506 515 503 515 297,000
2000/06/19 535 540 490 500 462,000
2000/06/16 531 565 531 557 1,600,000
2000/06/15 494 525 490 516 1,124,000
2000/06/14 485 500 480 499 678,000
2000/06/13 455 490 455 482 750,000
2000/06/12 437 470 432 460 450,000
2000/06/09 407 430 407 427 428,000
2000/06/08 403 404 397 404 75,000
2000/06/07 400 400 390 399 41,000
2000/06/06 400 400 392 400 68,000
2000/06/05 390 396 387 395 54,000
2000/06/02 375 387 375 377 45,000
2000/06/01 371 380 371 380 36,000
2000/05/31 390 391 380 381 53,000
2000/05/30 388 390 380 387 27,000
2000/05/29 397 397 380 387 74,000
2000/05/26 385 385 380 380 59,000
2000/05/25 395 397 388 388 33,000
2000/05/24 398 399 388 390 56,000
2000/05/23 392 400 390 390 68,000
2000/05/22 408 410 392 392 135,000
2000/05/19 385 398 381 398 65,000
2000/05/18 398 398 380 380 35,000
2000/05/17 400 400 392 393 40,000
2000/05/16 391 399 391 398 47,000
2000/05/15 379 394 379 387 53,000
2000/05/12 377 385 377 379 37,000
2000/05/11 380 380 370 377 42,000
2000/05/10 375 380 375 380 46,000
2000/05/09 376 376 375 375 19,000
2000/05/08 368 370 368 369 22,000
2000/05/02 369 370 365 368 39,000
2000/05/01 359 368 355 368 27,000
2000/04/28 350 368 350 360 47,000
2000/04/27 369 369 351 351 19,000
2000/04/26 371 371 360 369 27,000
2000/04/25 369 379 368 370 38,000
2000/04/24 376 380 366 368 32,000
2000/04/21 375 375 366 366 35,000
2000/04/20 365 370 360 365 45,000
2000/04/19 368 379 360 360 22,000
2000/04/18 371 371 355 358 35,000
2000/04/17 327 361 327 350 83,000
2000/04/14 395 395 380 382 52,000
2000/04/13 395 400 390 396 71,000
2000/04/12 394 400 394 395 34,000
2000/04/11 400 400 394 395 28,000
2000/04/10 400 400 390 397 39,000
2000/04/07 390 394 385 390 30,000
2000/04/06 400 400 380 380 101,000
2000/04/05 387 395 385 395 65,000
2000/04/04 390 395 387 387 89,000
2000/04/03 398 398 389 390 130,000
2000/03/31 403 405 395 397 59,000
2000/03/30 401 415 401 408 55,000
2000/03/29 415 419 400 401 239,000
2000/03/28 408 410 400 410 42,000
2000/03/27 407 407 400 406 74,000
2000/03/24 400 400 395 396 63,000
2000/03/23 399 400 392 395 37,000
2000/03/22 405 405 395 396 62,000
2000/03/21 396 405 392 400 46,000
2000/03/17 385 400 385 393 40,000
2000/03/16 390 390 378 383 117,000
2000/03/15 395 395 390 391 46,000
2000/03/14 393 399 390 392 65,000
2000/03/13 410 410 380 390 187,000
2000/03/10 405 415 402 405 260,000
2000/03/09 394 400 390 400 63,000
2000/03/08 390 394 380 384 71,000
2000/03/07 395 400 390 395 104,000
2000/03/06 390 390 385 390 55,000
2000/03/03 385 390 381 382 77,000
2000/03/02 383 385 379 380 73,000
2000/03/01 389 389 378 379 96,000
2000/02/29 378 382 370 379 112,000
2000/02/28 364 380 361 368 89,000
2000/02/25 338 356 338 354 42,000
2000/02/24 342 342 337 337 24,000
2000/02/23 335 338 329 329 49,000
2000/02/22 335 335 329 331 37,000
2000/02/21 325 338 325 325 65,000
2000/02/18 343 343 324 325 109,000
2000/02/17 354 354 333 333 72,000
2000/02/16 341 349 330 349 80,000
2000/02/15 341 342 326 326 137,000
2000/02/14 347 354 320 321 199,000
2000/02/10 363 369 347 347 110,000
2000/02/09 381 388 360 361 120,000
2000/02/08 399 399 375 375 125,000
2000/02/07 392 392 384 391 133,000
2000/02/04 400 402 380 387 118,000
2000/02/03 394 399 378 397 181,000
2000/02/02 390 408 385 390 583,000
2000/02/01 359 385 359 385 218,000
2000/01/31 346 358 346 357 35,000
2000/01/28 350 354 346 346 30,000
2000/01/27 359 359 346 346 28,000
2000/01/26 346 350 346 350 38,000
2000/01/25 354 360 345 357 43,000
2000/01/24 356 360 351 357 41,000
2000/01/21 355 358 351 352 54,000
2000/01/20 345 361 345 350 36,000
2000/01/19 360 365 345 345 72,000
2000/01/18 360 365 358 358 90,000
2000/01/17 360 362 350 350 189,000
2000/01/14 338 358 338 351 85,000
2000/01/13 320 326 316 324 38,000
2000/01/12 321 322 316 316 43,000
2000/01/11 324 328 320 320 38,000
2000/01/07 312 319 312 319 69,000
2000/01/06 319 319 311 311 63,000
2000/01/05 311 320 310 314 40,000
2000/01/04 316 316 310 310 69,000

このページの先頭へ