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
2004/12/30 540 542 538 542 65,000
2004/12/29 534 537 530 530 70,000
2004/12/28 536 537 531 533 157,000
2004/12/27 537 540 534 536 238,000
2004/12/24 533 539 525 538 389,000
2004/12/22 524 531 524 528 301,000
2004/12/21 513 526 513 522 422,000
2004/12/20 502 510 502 508 233,000
2004/12/17 505 515 504 509 152,000
2004/12/16 510 511 505 508 197,000
2004/12/15 515 518 514 514 92,000
2004/12/14 512 512 508 511 167,000
2004/12/13 505 510 503 510 98,000
2004/12/10 500 505 500 502 246,000
2004/12/09 497 508 497 502 309,000
2004/12/08 495 498 494 495 64,000
2004/12/07 496 500 494 494 73,000
2004/12/06 493 498 493 494 55,000
2004/12/03 497 501 489 491 214,000
2004/12/02 498 503 493 496 184,000
2004/12/01 505 505 495 497 135,000
2004/11/30 506 506 503 504 66,000
2004/11/29 509 516 501 504 157,000
2004/11/26 506 507 499 501 128,000
2004/11/25 499 500 493 499 63,000
2004/11/24 498 503 495 496 93,000
2004/11/22 503 503 487 494 206,000
2004/11/19 517 520 512 512 154,000
2004/11/18 519 525 513 514 143,000
2004/11/17 520 524 515 515 211,000
2004/11/16 542 542 526 528 153,000
2004/11/15 537 544 532 542 93,000
2004/11/12 546 546 520 531 209,000
2004/11/11 546 555 546 547 52,000
2004/11/10 555 556 552 552 56,000
2004/11/09 551 553 547 550 98,000
2004/11/08 569 569 555 558 66,000
2004/11/05 569 572 564 571 98,000
2004/11/04 553 575 551 561 126,000
2004/11/02 553 553 548 550 42,000
2004/11/01 560 560 549 552 21,000
2004/10/29 551 560 547 558 84,000
2004/10/28 546 555 545 555 78,000
2004/10/27 544 550 544 545 56,000
2004/10/26 548 549 547 549 43,000
2004/10/25 557 557 548 550 60,000
2004/10/22 554 558 551 556 37,000
2004/10/21 559 560 550 554 51,000
2004/10/20 558 563 555 558 74,000
2004/10/19 562 568 558 563 39,000
2004/10/18 569 569 559 561 43,000
2004/10/15 568 570 561 567 73,000
2004/10/14 572 572 566 570 94,000
2004/10/13 567 570 561 570 73,000
2004/10/12 569 572 559 563 88,000
2004/10/08 570 570 555 567 118,000
2004/10/07 571 574 570 573 36,000
2004/10/06 569 577 569 572 116,000
2004/10/05 576 579 570 579 64,000
2004/10/04 582 583 570 572 192,000
2004/10/01 576 583 576 579 31,000
2004/09/30 574 584 574 576 61,000
2004/09/29 575 575 565 574 71,000
2004/09/28 571 577 554 575 57,000
2004/09/27 581 586 564 572 74,000
2004/09/24 575 585 568 575 83,000
2004/09/22 590 590 580 582 60,000
2004/09/21 582 589 579 584 55,000
2004/09/17 579 580 575 577 83,000
2004/09/16 585 585 578 578 25,000
2004/09/15 588 590 584 585 96,000
2004/09/14 590 591 581 587 59,000
2004/09/13 594 594 585 588 53,000
2004/09/10 593 593 577 585 151,000
2004/09/09 592 594 585 592 98,000
2004/09/08 595 595 590 592 81,000
2004/09/07 594 595 591 595 95,000
2004/09/06 587 594 586 593 82,000
2004/09/03 587 588 585 587 57,000
2004/09/02 590 590 585 587 85,000
2004/09/01 584 589 584 589 56,000
2004/08/31 593 593 586 589 108,000
2004/08/30 585 592 584 589 98,000
2004/08/27 574 583 574 582 111,000
2004/08/26 578 579 574 575 83,000
2004/08/25 571 578 570 577 109,000
2004/08/24 571 576 570 572 64,000
2004/08/23 561 577 561 572 54,000
2004/08/20 561 574 557 570 91,000
2004/08/19 561 565 559 563 37,000
2004/08/18 561 568 550 560 51,000
2004/08/17 561 570 561 562 53,000
2004/08/16 568 568 546 561 72,000
2004/08/13 576 576 566 570 58,000
2004/08/12 578 583 575 580 125,000
2004/08/11 565 580 563 580 166,000
2004/08/10 558 565 556 563 123,000
2004/08/09 567 568 555 568 152,000
2004/08/06 565 573 564 571 112,000
2004/08/05 567 578 566 575 135,000
2004/08/04 573 578 565 569 179,000
2004/08/03 583 583 572 577 80,000
2004/08/02 577 585 575 582 132,000
2004/07/30 565 578 565 575 196,000
2004/07/29 572 574 564 571 193,000
2004/07/28 568 579 563 574 152,000
2004/07/27 571 573 560 568 229,000
2004/07/26 585 585 574 577 151,000
2004/07/23 583 598 580 590 246,000
2004/07/22 581 586 565 584 176,000
2004/07/21 583 589 582 586 158,000
2004/07/20 580 588 576 582 337,000
2004/07/16 572 579 568 579 259,000
2004/07/15 558 576 558 574 268,000
2004/07/14 559 560 550 550 121,000
2004/07/13 556 558 548 549 67,000
2004/07/12 550 565 550 556 34,000
2004/07/09 551 551 539 547 112,000
2004/07/08 550 550 540 541 102,000
2004/07/07 547 548 535 546 63,000
2004/07/06 548 556 548 552 49,000
2004/07/05 561 563 546 549 114,000
2004/07/02 572 572 561 564 69,000
2004/07/01 572 578 570 571 107,000
2004/06/30 566 571 566 571 96,000
2004/06/29 569 570 566 566 76,000
2004/06/28 570 571 563 571 95,000
2004/06/25 557 565 557 562 72,000
2004/06/24 570 570 557 557 75,000
2004/06/23 560 570 560 560 51,000
2004/06/22 565 566 556 559 65,000
2004/06/21 568 573 565 566 134,000
2004/06/18 568 569 563 563 69,000
2004/06/17 562 569 562 569 70,000
2004/06/16 561 566 559 560 155,000
2004/06/15 560 561 551 551 134,000
2004/06/14 555 568 555 560 129,000
2004/06/11 552 555 546 551 152,000
2004/06/10 547 553 545 552 120,000
2004/06/09 546 549 541 547 139,000
2004/06/08 549 549 540 540 122,000
2004/06/07 528 538 524 538 116,000
2004/06/04 516 524 516 521 49,000
2004/06/03 533 537 523 524 86,000
2004/06/02 535 535 530 531 94,000
2004/06/01 529 533 528 530 73,000
2004/05/31 524 527 521 524 93,000
2004/05/28 516 526 514 526 78,000
2004/05/27 509 512 508 508 148,000
2004/05/26 513 517 510 512 58,000
2004/05/25 509 515 506 509 55,000
2004/05/24 519 519 505 509 65,000
2004/05/21 516 516 508 515 85,000
2004/05/20 510 516 506 515 62,000
2004/05/19 507 512 504 509 55,000
2004/05/18 482 498 482 492 66,000
2004/05/17 503 503 480 486 79,000
2004/05/14 507 517 505 512 91,000
2004/05/13 529 529 515 516 113,000
2004/05/12 500 520 485 517 241,000
2004/05/11 470 496 465 496 151,000
2004/05/10 502 503 468 469 146,000
2004/05/07 512 520 512 513 136,000
2004/05/06 530 530 520 524 83,000
2004/04/30 530 531 522 526 106,000
2004/04/28 548 550 539 541 110,000
2004/04/27 557 557 536 545 159,000
2004/04/26 555 560 551 556 148,000
2004/04/23 545 551 543 549 149,000
2004/04/22 545 549 538 544 220,000
2004/04/21 549 551 538 543 151,000
2004/04/20 550 555 542 548 235,000
2004/04/19 566 566 549 555 58,000
2004/04/16 559 570 559 563 197,000
2004/04/15 574 579 557 558 185,000
2004/04/14 586 586 571 580 163,000
2004/04/13 589 590 582 585 108,000
2004/04/12 578 590 574 587 65,000
2004/04/09 583 583 574 582 66,000
2004/04/08 587 590 581 589 89,000
2004/04/07 590 590 580 589 123,000
2004/04/06 585 590 580 590 150,000
2004/04/05 575 585 575 580 135,000
2004/04/02 571 578 570 575 85,000
2004/04/01 576 576 568 570 57,000
2004/03/31 576 578 568 578 87,000
2004/03/30 580 580 571 577 57,000
2004/03/29 585 585 566 579 71,000
2004/03/26 575 587 574 579 97,000
2004/03/25 564 574 564 573 83,000
2004/03/24 565 570 557 563 56,000
2004/03/23 548 564 547 563 96,000
2004/03/22 558 566 555 560 45,000
2004/03/19 554 569 554 566 40,000
2004/03/18 577 577 562 564 115,000
2004/03/17 567 570 561 568 76,000
2004/03/16 569 577 565 568 74,000
2004/03/15 568 580 563 579 306,000
2004/03/12 540 552 540 548 144,000
2004/03/11 542 554 541 553 93,000
2004/03/10 558 559 550 550 91,000
2004/03/09 546 557 546 557 89,000
2004/03/08 546 557 544 550 169,000
2004/03/05 538 546 537 544 189,000
2004/03/04 525 537 525 535 87,000
2004/03/03 531 532 523 532 63,000
2004/03/02 535 538 530 532 109,000
2004/03/01 538 540 520 530 123,000
2004/02/27 499 510 498 510 52,000
2004/02/26 501 501 495 499 75,000
2004/02/25 496 500 495 500 41,000
2004/02/24 501 504 498 498 34,000
2004/02/23 499 504 497 500 73,000
2004/02/20 496 499 495 496 57,000
2004/02/19 502 505 496 497 34,000
2004/02/18 503 508 497 498 74,000
2004/02/17 491 502 491 500 33,000
2004/02/16 495 500 494 495 31,000
2004/02/13 496 501 492 493 46,000
2004/02/12 500 501 498 498 30,000
2004/02/10 505 505 498 501 28,000
2004/02/09 504 509 500 505 25,000
2004/02/06 497 505 497 501 16,000
2004/02/05 505 507 500 503 73,000
2004/02/04 509 509 505 505 49,000
2004/02/03 508 508 505 508 41,000
2004/02/02 503 508 503 506 28,000
2004/01/30 502 505 501 501 49,000
2004/01/29 501 504 500 501 70,000
2004/01/28 516 518 509 511 91,000
2004/01/27 520 528 520 524 48,000
2004/01/26 520 524 515 520 45,000
2004/01/23 518 520 511 514 59,000
2004/01/22 520 520 518 520 112,000
2004/01/21 521 526 519 520 90,000
2004/01/20 525 531 510 526 70,000
2004/01/19 522 525 519 525 28,000
2004/01/16 514 520 513 519 50,000
2004/01/15 520 520 517 517 70,000
2004/01/14 520 522 518 521 41,000
2004/01/13 525 534 525 525 80,000
2004/01/09 530 534 524 530 89,000
2004/01/08 517 528 517 523 93,000
2004/01/07 517 521 516 519 66,000
2004/01/06 510 525 510 519 193,000
2004/01/05 507 509 505 508 26,000

このページの先頭へ