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
2002/12/30 338 338 325 325 34,000
2002/12/27 339 339 332 334 46,000
2002/12/26 320 326 320 324 46,000
2002/12/25 322 322 317 321 44,000
2002/12/24 321 323 316 317 69,000
2002/12/20 315 318 311 318 79,000
2002/12/19 305 320 305 320 88,000
2002/12/18 319 319 305 310 152,000
2002/12/17 331 331 318 319 148,000
2002/12/16 342 343 330 330 66,000
2002/12/13 345 357 341 357 127,000
2002/12/12 359 359 350 355 38,000
2002/12/11 359 362 350 358 46,000
2002/12/10 358 361 347 360 69,000
2002/12/09 362 369 356 369 41,000
2002/12/06 360 362 357 361 38,000
2002/12/05 365 368 363 368 13,000
2002/12/04 369 374 361 370 61,000
2002/12/03 362 371 356 370 80,000
2002/12/02 355 360 354 358 57,000
2002/11/29 357 359 352 354 58,000
2002/11/28 354 359 351 352 73,000
2002/11/27 357 365 350 350 82,000
2002/11/26 359 364 358 358 21,000
2002/11/25 345 370 344 364 55,000
2002/11/22 347 348 343 346 85,000
2002/11/21 343 347 341 345 35,000
2002/11/20 340 346 337 340 36,000
2002/11/19 353 353 345 348 77,000
2002/11/18 360 360 347 352 39,000
2002/11/15 360 360 354 358 53,000
2002/11/14 358 362 354 361 82,000
2002/11/13 360 381 360 368 102,000
2002/11/12 344 365 344 361 29,000
2002/11/11 349 349 340 347 31,000
2002/11/08 352 356 349 349 31,000
2002/11/07 356 356 349 355 31,000
2002/11/06 349 359 344 351 70,000
2002/11/05 348 350 345 350 46,000
2002/11/01 348 348 339 344 45,000
2002/10/31 350 352 346 346 11,000
2002/10/30 350 350 349 350 16,000
2002/10/29 342 351 342 345 22,000
2002/10/28 355 355 337 337 35,000
2002/10/25 342 350 342 350 34,000
2002/10/24 355 355 347 349 37,000
2002/10/23 336 358 335 345 42,000
2002/10/22 355 355 340 342 63,000
2002/10/21 353 360 352 355 39,000
2002/10/18 345 358 345 353 32,000
2002/10/17 349 350 345 345 24,000
2002/10/16 365 365 352 352 49,000
2002/10/15 343 350 343 350 34,000
2002/10/11 336 340 328 335 55,000
2002/10/10 325 325 311 315 68,000
2002/10/09 338 340 325 325 105,000
2002/10/08 340 345 333 334 90,000
2002/10/07 368 368 350 350 88,000
2002/10/04 385 389 382 383 13,000
2002/10/03 388 393 386 391 26,000
2002/10/02 408 408 398 398 10,000
2002/10/01 398 401 395 400 21,000
2002/09/30 400 405 400 405 14,000
2002/09/27 410 410 405 410 28,000
2002/09/26 406 407 405 406 24,000
2002/09/25 402 405 401 405 25,000
2002/09/24 400 403 398 403 29,000
2002/09/20 404 406 397 400 79,000
2002/09/19 400 410 400 407 39,000
2002/09/18 390 395 390 391 13,000
2002/09/17 385 395 385 395 51,000
2002/09/13 381 390 381 385 141,000
2002/09/12 397 403 396 401 24,000
2002/09/11 398 402 395 398 39,000
2002/09/10 398 400 394 398 67,000
2002/09/09 388 401 388 396 61,000
2002/09/06 383 383 380 380 43,000
2002/09/05 396 396 380 388 103,000
2002/09/04 395 401 387 393 88,000
2002/09/03 431 431 400 415 87,000
2002/09/02 431 433 430 431 83,000
2002/08/30 434 438 431 433 37,000
2002/08/29 435 438 434 436 27,000
2002/08/28 439 441 435 440 50,000
2002/08/27 444 444 439 439 62,000
2002/08/26 439 447 432 440 47,000
2002/08/23 442 442 434 434 25,000
2002/08/22 445 445 433 440 24,000
2002/08/21 440 443 435 443 34,000
2002/08/20 441 441 433 441 17,000
2002/08/19 438 438 432 437 22,000
2002/08/16 443 443 430 430 22,000
2002/08/15 433 438 433 433 20,000
2002/08/14 433 436 431 435 39,000
2002/08/13 431 439 430 434 20,000
2002/08/12 441 441 431 431 23,000
2002/08/09 444 445 441 445 24,000
2002/08/08 433 438 433 436 28,000
2002/08/07 432 437 431 431 27,000
2002/08/06 430 433 430 430 25,000
2002/08/05 430 434 430 430 35,000
2002/08/02 436 436 431 431 26,000
2002/08/01 436 441 436 436 12,000
2002/07/31 446 454 435 436 37,000
2002/07/30 465 466 445 445 54,000
2002/07/29 451 465 448 460 57,000
2002/07/26 450 455 445 455 68,000
2002/07/25 460 460 450 452 31,000
2002/07/24 459 459 450 450 73,000
2002/07/23 452 454 449 454 36,000
2002/07/22 447 463 447 457 32,000
2002/07/19 452 457 448 448 40,000
2002/07/18 460 466 460 466 24,000
2002/07/17 453 457 452 457 31,000
2002/07/16 461 461 451 454 50,000
2002/07/15 472 472 461 461 38,000
2002/07/12 473 474 465 465 39,000
2002/07/11 470 472 461 466 36,000
2002/07/10 475 478 474 475 22,000
2002/07/09 477 478 470 475 44,000
2002/07/08 478 484 475 477 36,000
2002/07/05 470 480 470 476 45,000
2002/07/04 480 480 470 474 28,000
2002/07/03 455 478 455 478 42,000
2002/07/02 460 461 451 458 28,000
2002/07/01 470 470 458 458 19,000
2002/06/28 445 457 445 455 35,000
2002/06/27 456 465 445 445 58,000
2002/06/26 461 461 451 454 43,000
2002/06/25 460 480 460 465 39,000
2002/06/24 461 461 450 456 47,000
2002/06/21 450 454 445 446 29,000
2002/06/20 450 450 432 450 48,000
2002/06/19 463 465 450 450 61,000
2002/06/18 475 475 458 461 81,000
2002/06/17 480 482 475 480 77,000
2002/06/14 500 500 490 490 139,000
2002/06/13 500 500 489 490 56,000
2002/06/12 497 498 490 498 26,000
2002/06/11 493 500 489 500 44,000
2002/06/10 500 500 492 493 20,000
2002/06/07 491 503 490 498 100,000
2002/06/06 511 525 504 506 98,000
2002/06/05 520 528 515 520 77,000
2002/06/04 521 528 519 523 65,000
2002/06/03 517 529 517 529 82,000
2002/05/31 522 523 517 517 80,000
2002/05/30 521 526 517 523 70,000
2002/05/29 526 538 522 529 238,000
2002/05/28 514 535 511 529 420,000
2002/05/27 515 518 510 510 110,000
2002/05/24 514 517 509 515 136,000
2002/05/23 504 520 495 515 390,000
2002/05/22 485 497 481 497 72,000
2002/05/21 490 495 483 487 68,000
2002/05/20 500 502 492 497 90,000
2002/05/17 498 505 495 495 199,000
2002/05/16 481 494 481 493 102,000
2002/05/15 485 494 484 486 102,000
2002/05/14 479 486 474 484 97,000
2002/05/13 471 474 471 471 37,000
2002/05/10 473 475 471 471 37,000
2002/05/09 475 478 470 470 64,000
2002/05/08 480 482 472 472 72,000
2002/05/07 480 486 476 481 79,000
2002/05/02 490 490 483 490 88,000
2002/05/01 490 492 485 487 80,000
2002/04/30 492 492 475 478 84,000
2002/04/26 515 515 492 492 188,000
2002/04/25 514 514 501 508 310,000
2002/04/24 494 505 493 494 357,000
2002/04/23 474 495 474 490 197,000
2002/04/22 468 476 468 474 62,000
2002/04/19 472 475 455 464 85,000
2002/04/18 470 480 470 472 111,000
2002/04/17 457 467 456 463 80,000
2002/04/16 445 455 445 455 57,000
2002/04/15 441 450 440 450 42,000
2002/04/12 447 447 440 443 75,000
2002/04/11 455 455 446 447 57,000
2002/04/10 441 460 441 450 55,000
2002/04/09 451 455 448 448 82,000
2002/04/08 449 455 447 453 107,000
2002/04/05 448 452 446 448 44,000
2002/04/04 445 458 445 458 71,000
2002/04/03 432 442 430 441 88,000
2002/04/02 444 444 430 434 59,000
2002/04/01 437 445 436 445 35,000
2002/03/29 451 451 435 435 26,000
2002/03/28 454 460 447 447 47,000
2002/03/27 466 466 457 463 52,000
2002/03/26 452 457 450 456 40,000
2002/03/25 475 475 460 461 32,000
2002/03/22 474 474 465 465 44,000
2002/03/20 471 474 468 474 77,000
2002/03/19 466 471 466 470 30,000
2002/03/18 474 474 464 464 44,000
2002/03/15 464 464 461 464 29,000
2002/03/14 467 470 463 465 29,000
2002/03/13 468 474 465 470 59,000
2002/03/12 469 469 460 461 45,000
2002/03/11 475 475 462 467 75,000
2002/03/08 462 467 461 464 158,000
2002/03/07 473 480 467 467 106,000
2002/03/06 477 482 470 471 135,000
2002/03/05 478 486 463 484 259,000
2002/03/04 457 463 456 463 164,000
2002/03/01 448 454 446 449 96,000
2002/02/28 445 448 443 445 56,000
2002/02/27 438 441 435 441 57,000
2002/02/26 430 438 430 432 51,000
2002/02/25 428 429 423 428 39,000
2002/02/22 423 423 415 417 34,000
2002/02/21 415 424 411 424 30,000
2002/02/20 410 415 410 410 34,000
2002/02/19 412 413 410 413 27,000
2002/02/18 420 420 411 412 35,000
2002/02/15 416 420 411 415 23,000
2002/02/14 419 425 415 420 96,000
2002/02/13 410 415 405 414 116,000
2002/02/12 408 408 401 405 52,000
2002/02/08 395 399 391 399 84,000
2002/02/07 394 395 390 395 143,000
2002/02/06 392 395 391 394 31,000
2002/02/05 398 399 385 391 51,000
2002/02/04 401 411 398 399 24,000
2002/02/01 416 420 395 397 79,000
2002/01/31 415 418 414 414 26,000
2002/01/30 411 414 400 414 43,000
2002/01/29 418 420 411 414 69,000
2002/01/28 409 412 408 412 88,000
2002/01/25 400 402 395 400 98,000
2002/01/24 402 402 397 399 84,000
2002/01/23 398 403 396 398 44,000
2002/01/22 413 413 403 405 52,000
2002/01/21 399 399 393 398 116,000
2002/01/18 383 399 383 399 32,000
2002/01/17 386 388 380 382 105,000
2002/01/16 390 394 385 386 136,000
2002/01/15 406 406 385 385 189,000
2002/01/11 418 418 406 406 72,000
2002/01/10 413 415 402 415 94,000
2002/01/09 422 423 413 413 30,000
2002/01/08 443 446 423 426 28,000
2002/01/07 449 449 435 440 27,000
2002/01/04 445 448 443 445 12,000

このページの先頭へ