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
2017/12/29 3,310 3,350 3,295 3,295 11,900
2017/12/28 3,305 3,375 3,290 3,290 13,400
2017/12/27 3,340 3,405 3,300 3,315 27,300
2017/12/26 3,400 3,435 3,290 3,300 30,800
2017/12/25 3,540 3,590 3,390 3,435 43,700
2017/12/22 3,340 3,465 3,335 3,445 25,700
2017/12/21 3,325 3,365 3,320 3,340 11,800
2017/12/20 3,340 3,350 3,320 3,345 20,100
2017/12/19 3,250 3,325 3,250 3,320 33,000
2017/12/18 3,110 3,250 3,110 3,240 37,600
2017/12/15 3,100 3,120 3,060 3,075 24,200
2017/12/14 3,090 3,145 3,090 3,125 17,800
2017/12/13 3,100 3,120 3,075 3,090 15,500
2017/12/12 3,090 3,115 3,080 3,100 15,800
2017/12/11 3,050 3,080 3,050 3,080 9,000
2017/12/08 3,030 3,070 3,020 3,035 24,800
2017/12/07 3,065 3,145 3,055 3,100 14,800
2017/12/06 3,090 3,095 3,035 3,050 14,100
2017/12/05 3,110 3,135 3,050 3,105 24,000
2017/12/04 3,020 3,165 3,000 3,110 49,300
2017/12/01 2,930 3,030 2,924 3,025 58,300
2017/11/30 2,973 2,973 2,915 2,931 14,500
2017/11/29 2,961 2,976 2,949 2,961 12,800
2017/11/28 2,965 2,980 2,942 2,972 22,800
2017/11/27 2,950 2,971 2,930 2,965 12,600
2017/11/24 2,900 2,927 2,900 2,911 19,100
2017/11/22 2,887 2,917 2,887 2,900 8,900
2017/11/21 2,860 2,900 2,860 2,887 7,300
2017/11/20 2,867 2,875 2,846 2,852 7,700
2017/11/17 2,843 2,896 2,843 2,875 15,100
2017/11/16 2,826 2,871 2,826 2,858 10,700
2017/11/15 2,881 2,881 2,820 2,837 23,500
2017/11/14 2,880 2,915 2,869 2,884 12,300
2017/11/13 2,878 2,878 2,837 2,856 13,900
2017/11/10 2,841 2,865 2,841 2,846 10,900
2017/11/09 2,919 2,919 2,843 2,878 12,100
2017/11/08 2,843 2,919 2,840 2,919 18,100
2017/11/07 2,870 2,870 2,836 2,840 15,300
2017/11/06 2,901 2,917 2,868 2,880 16,000
2017/11/02 2,924 2,981 2,886 2,917 19,600
2017/11/01 3,000 3,000 2,830 2,950 32,100
2017/10/31 2,935 3,000 2,917 3,000 33,100
2017/10/30 2,850 2,949 2,806 2,939 66,600
2017/10/27 2,873 2,891 2,840 2,855 32,600
2017/10/26 2,869 2,890 2,831 2,854 20,400
2017/10/25 2,825 2,891 2,825 2,864 23,600
2017/10/24 2,830 2,834 2,805 2,812 9,500
2017/10/23 2,833 2,833 2,792 2,822 12,000
2017/10/20 2,823 2,843 2,771 2,782 15,200
2017/10/19 2,881 2,896 2,815 2,822 17,400
2017/10/18 2,916 2,916 2,880 2,897 18,800
2017/10/17 2,758 2,929 2,735 2,916 61,000
2017/10/16 2,758 2,773 2,696 2,731 16,000
2017/10/13 2,716 2,744 2,694 2,739 18,100
2017/10/12 2,701 2,716 2,681 2,691 19,900
2017/10/11 2,739 2,739 2,710 2,724 13,200
2017/10/10 2,748 2,757 2,721 2,740 13,300
2017/10/06 2,690 2,735 2,690 2,731 14,300
2017/10/05 2,706 2,720 2,696 2,696 12,500
2017/10/04 2,778 2,778 2,714 2,728 19,200
2017/10/03 2,779 2,783 2,758 2,764 10,900
2017/10/02 2,785 2,794 2,729 2,779 39,900
2017/09/29 2,841 2,841 2,781 2,781 17,200
2017/09/28 2,810 2,852 2,782 2,834 16,300
2017/09/27 2,929 3,000 2,760 2,825 19,000
2017/09/27 1 -> 0.20 分割
2017/09/26 578 583 569 581 117,000
2017/09/25 584 587 571 575 89,000
2017/09/22 585 587 575 583 78,000
2017/09/21 587 591 581 591 89,000
2017/09/20 593 600 577 584 130,000
2017/09/19 592 604 583 590 177,000
2017/09/15 552 596 552 592 334,000
2017/09/14 566 566 550 552 96,000
2017/09/13 545 563 545 556 212,000
2017/09/12 533 540 533 535 31,000
2017/09/11 535 538 530 533 40,000
2017/09/08 533 543 531 531 108,000
2017/09/07 539 541 534 541 80,000
2017/09/06 523 535 523 529 86,000
2017/09/05 533 536 523 526 46,000
2017/09/04 540 540 525 532 78,000
2017/09/01 544 545 535 539 93,000
2017/08/31 535 540 533 536 116,000
2017/08/30 537 539 531 533 59,000
2017/08/29 539 541 532 532 74,000
2017/08/28 540 544 538 540 65,000
2017/08/25 539 543 535 537 40,000
2017/08/24 541 544 536 539 59,000
2017/08/23 540 546 534 536 53,000
2017/08/22 537 544 535 535 43,000
2017/08/21 537 539 531 531 80,000
2017/08/18 537 540 530 538 81,000
2017/08/17 539 543 538 540 48,000
2017/08/16 536 539 532 533 37,000
2017/08/15 533 543 527 533 64,000
2017/08/14 531 532 522 523 105,000
2017/08/10 539 541 531 533 62,000
2017/08/09 552 552 535 539 93,000
2017/08/08 557 566 548 550 58,000
2017/08/07 549 554 549 551 68,000
2017/08/04 552 559 546 552 153,000
2017/08/03 585 588 544 568 234,000
2017/08/02 585 586 583 586 16,000
2017/08/01 581 584 574 577 88,000
2017/07/31 591 593 583 588 72,000
2017/07/28 583 590 581 590 92,000
2017/07/27 588 588 576 580 78,000
2017/07/26 591 595 582 588 41,000
2017/07/25 594 595 586 594 73,000
2017/07/24 575 599 573 597 187,000
2017/07/21 567 575 565 575 90,000
2017/07/20 563 575 563 568 146,000
2017/07/19 565 565 557 560 56,000
2017/07/18 567 567 560 566 37,000
2017/07/14 565 567 561 567 36,000
2017/07/13 565 566 556 562 57,000
2017/07/12 566 567 561 563 36,000
2017/07/11 561 567 561 564 50,000
2017/07/10 556 568 556 561 54,000
2017/07/07 555 563 550 556 57,000
2017/07/06 560 563 560 561 19,000
2017/07/05 561 566 560 566 46,000
2017/07/04 567 568 561 566 95,000
2017/07/03 545 570 545 566 104,000
2017/06/30 554 559 546 551 63,000
2017/06/29 554 565 554 564 73,000
2017/06/28 566 566 548 549 66,000
2017/06/27 567 567 560 564 101,000
2017/06/26 559 566 558 565 103,000
2017/06/23 553 559 553 558 75,000
2017/06/22 554 559 549 557 83,000
2017/06/21 560 563 558 560 81,000
2017/06/20 555 560 551 559 173,000
2017/06/19 543 553 543 549 76,000
2017/06/16 552 552 542 543 105,000
2017/06/15 551 554 548 550 63,000
2017/06/14 552 554 548 548 57,000
2017/06/13 542 556 542 552 102,000
2017/06/12 541 548 538 545 85,000
2017/06/09 547 549 544 548 79,000
2017/06/08 553 553 546 550 79,000
2017/06/07 545 554 545 553 67,000
2017/06/06 547 551 543 545 90,000
2017/06/05 555 555 546 552 77,000
2017/06/02 549 557 548 557 105,000
2017/06/01 551 552 544 546 85,000
2017/05/31 545 556 539 556 192,000
2017/05/30 543 547 540 544 71,000
2017/05/29 534 550 531 547 147,000
2017/05/26 538 538 531 534 84,000
2017/05/25 524 538 522 538 147,000
2017/05/24 525 529 523 528 168,000
2017/05/23 520 529 520 528 146,000
2017/05/22 518 523 518 521 67,000
2017/05/19 512 519 510 519 106,000
2017/05/18 505 512 503 512 113,000
2017/05/17 501 516 501 515 126,000
2017/05/16 494 510 494 509 112,000
2017/05/15 494 498 494 497 91,000
2017/05/12 500 504 495 498 189,000
2017/05/11 518 521 494 494 239,000
2017/05/10 522 528 520 528 71,000
2017/05/09 522 523 518 520 125,000
2017/05/08 518 523 513 522 164,000
2017/05/02 527 527 516 519 157,000
2017/05/01 520 528 514 527 192,000
2017/04/28 510 519 505 511 246,000
2017/04/27 502 515 499 515 132,000
2017/04/26 494 502 493 502 42,000
2017/04/25 485 495 483 494 65,000
2017/04/24 485 485 482 484 44,000
2017/04/21 478 480 475 478 49,000
2017/04/20 465 474 465 472 39,000
2017/04/19 469 472 467 468 30,000
2017/04/18 470 476 467 469 55,000
2017/04/17 468 473 468 470 23,000
2017/04/14 468 469 465 468 38,000
2017/04/13 466 473 463 467 84,000
2017/04/12 480 480 468 470 74,000
2017/04/11 484 484 479 480 61,000
2017/04/10 488 489 485 486 22,000
2017/04/07 483 488 482 486 50,000
2017/04/06 492 492 483 483 75,000
2017/04/05 490 495 490 492 38,000
2017/04/04 500 500 488 494 90,000
2017/04/03 503 503 499 499 61,000
2017/03/31 511 511 498 500 76,000
2017/03/30 512 517 505 505 83,000
2017/03/29 514 522 503 517 102,000
2017/03/28 509 514 508 514 74,000
2017/03/27 508 508 502 506 53,000
2017/03/24 513 516 509 511 64,000
2017/03/23 503 514 503 512 83,000
2017/03/22 507 508 502 504 80,000
2017/03/21 506 520 505 518 131,000
2017/03/17 502 505 500 505 56,000
2017/03/16 502 503 495 503 48,000
2017/03/15 508 508 502 502 38,000
2017/03/14 510 510 502 508 59,000
2017/03/13 509 509 507 509 28,000
2017/03/10 510 512 508 510 149,000
2017/03/09 505 505 502 504 25,000
2017/03/08 503 508 501 505 64,000
2017/03/07 500 506 500 506 46,000
2017/03/06 502 504 500 502 51,000
2017/03/03 503 508 499 506 62,000
2017/03/02 506 507 501 503 74,000
2017/03/01 501 504 498 501 55,000
2017/02/28 495 501 495 499 62,000
2017/02/27 492 492 482 490 71,000
2017/02/24 496 496 490 492 49,000
2017/02/23 496 496 493 494 37,000
2017/02/22 499 499 495 497 49,000
2017/02/21 498 501 498 498 32,000
2017/02/20 499 500 495 498 27,000
2017/02/17 502 502 495 499 33,000
2017/02/16 505 505 502 503 32,000
2017/02/15 508 508 501 505 42,000
2017/02/14 504 516 501 508 144,000
2017/02/13 496 506 493 504 77,000
2017/02/10 487 497 487 497 132,000
2017/02/09 480 484 475 482 48,000
2017/02/08 481 482 478 480 37,000
2017/02/07 479 483 478 479 73,000
2017/02/06 482 485 478 479 117,000
2017/02/03 487 498 476 481 247,000
2017/02/02 493 495 484 487 137,000
2017/02/01 482 492 482 491 73,000
2017/01/31 482 484 481 483 19,000
2017/01/30 485 488 483 486 55,000
2017/01/27 489 491 486 486 42,000
2017/01/26 489 489 485 488 37,000
2017/01/25 483 489 482 487 50,000
2017/01/24 483 483 480 482 65,000
2017/01/23 481 484 480 481 28,000
2017/01/20 478 486 477 486 35,000
2017/01/19 483 484 479 481 38,000
2017/01/18 476 483 474 483 67,000
2017/01/17 480 482 478 480 53,000
2017/01/16 477 480 476 480 42,000
2017/01/13 480 482 478 480 31,000
2017/01/12 487 488 478 480 62,000
2017/01/11 481 487 481 487 37,000
2017/01/10 485 487 478 486 58,000
2017/01/06 476 488 476 487 93,000
2017/01/05 485 487 482 484 48,000
2017/01/04 471 491 471 490 147,000

このページの先頭へ