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
2022/12/30 2,965 2,992 2,921 2,921 163,900
2022/12/29 2,945 2,974 2,911 2,974 144,800
2022/12/28 2,974 3,005 2,924 2,995 121,400
2022/12/27 3,040 3,045 2,962 2,974 205,100
2022/12/26 2,920 3,025 2,920 3,025 193,500
2022/12/23 2,943 2,966 2,885 2,911 260,800
2022/12/22 3,035 3,065 2,991 3,010 145,200
2022/12/21 3,060 3,075 2,967 2,995 253,500
2022/12/20 3,145 3,190 3,000 3,035 406,600
2022/12/19 3,125 3,200 3,105 3,170 299,200
2022/12/16 3,105 3,165 3,085 3,150 427,600
2022/12/15 3,065 3,160 3,045 3,145 405,200
2022/12/14 3,030 3,055 3,005 3,035 187,200
2022/12/13 2,990 3,070 2,990 3,010 337,700
2022/12/12 2,905 2,967 2,902 2,962 179,800
2022/12/09 2,861 2,974 2,852 2,926 273,400
2022/12/08 2,867 2,965 2,847 2,906 619,100
2022/12/07 2,839 2,899 2,833 2,844 271,200
2022/12/06 2,830 2,940 2,811 2,875 436,800
2022/12/05 2,751 2,796 2,735 2,785 306,000
2022/12/02 2,807 2,813 2,761 2,763 243,200
2022/12/01 2,843 2,874 2,789 2,821 336,000
2022/11/30 2,880 2,892 2,805 2,818 248,400
2022/11/29 2,897 2,907 2,868 2,875 199,900
2022/11/28 2,977 2,977 2,938 2,946 183,100
2022/11/25 2,948 2,994 2,926 2,967 284,100
2022/11/24 2,910 2,938 2,902 2,922 196,600
2022/11/22 2,897 2,933 2,873 2,882 188,400
2022/11/21 2,841 2,875 2,816 2,874 175,200
2022/11/18 2,891 2,928 2,859 2,864 347,000
2022/11/17 2,826 2,873 2,811 2,856 218,000
2022/11/16 2,820 2,886 2,810 2,867 345,100
2022/11/15 2,711 2,813 2,711 2,788 280,100
2022/11/14 2,795 2,798 2,699 2,705 260,300
2022/11/11 2,787 2,820 2,760 2,778 318,800
2022/11/10 2,700 2,741 2,684 2,705 253,700
2022/11/09 2,680 2,754 2,678 2,717 441,700
2022/11/08 2,609 2,678 2,600 2,669 287,600
2022/11/07 2,587 2,594 2,552 2,576 243,200
2022/11/04 2,586 2,601 2,505 2,539 322,900
2022/11/02 2,673 2,673 2,588 2,612 441,200
2022/11/01 2,564 2,685 2,541 2,650 591,000
2022/10/31 2,558 2,587 2,514 2,575 375,800
2022/10/28 2,492 2,574 2,476 2,555 605,000
2022/10/27 2,531 2,613 2,517 2,542 681,400
2022/10/26 2,441 2,549 2,431 2,525 859,600
2022/10/25 2,368 2,527 2,350 2,458 1,606,700
2022/10/24 2,176 2,309 2,169 2,269 541,600
2022/10/21 2,093 2,171 2,085 2,109 437,600
2022/10/20 2,102 2,119 2,088 2,117 93,900
2022/10/19 2,135 2,149 2,106 2,133 115,400
2022/10/18 2,150 2,157 2,114 2,133 100,000
2022/10/17 2,071 2,136 2,060 2,132 194,800
2022/10/14 2,049 2,086 2,019 2,069 98,900
2022/10/13 2,027 2,027 1,981 1,981 116,200
2022/10/12 2,075 2,076 2,020 2,040 113,600
2022/10/11 2,142 2,142 2,073 2,079 130,100
2022/10/07 2,150 2,158 2,115 2,134 103,500
2022/10/06 2,183 2,221 2,183 2,198 87,000
2022/10/05 2,171 2,214 2,148 2,175 123,800
2022/10/04 2,135 2,145 2,117 2,135 185,400
2022/10/03 2,001 2,085 1,993 2,078 165,800
2022/09/30 2,119 2,119 2,045 2,051 172,600
2022/09/29 2,217 2,229 2,137 2,159 146,500
2022/09/29 1 -> 4.00 分割
2022/09/28 8,890 9,010 8,800 8,840 63,400
2022/09/27 8,690 8,940 8,690 8,880 34,000
2022/09/26 8,790 8,840 8,620 8,690 66,400
2022/09/22 8,720 8,900 8,650 8,840 44,500
2022/09/21 8,920 9,010 8,840 8,870 31,000
2022/09/20 9,070 9,190 9,010 9,070 50,900
2022/09/16 8,750 8,910 8,710 8,790 45,400
2022/09/15 8,820 8,820 8,660 8,750 24,100
2022/09/14 8,840 8,970 8,770 8,810 30,500
2022/09/13 9,180 9,180 9,000 9,020 33,000
2022/09/12 8,940 9,080 8,910 9,030 28,200
2022/09/09 8,690 8,860 8,610 8,840 45,600
2022/09/08 8,660 8,730 8,620 8,690 30,200
2022/09/07 8,770 8,770 8,510 8,580 29,100
2022/09/06 8,800 8,890 8,730 8,770 28,200
2022/09/05 8,950 8,950 8,810 8,820 34,600
2022/09/02 9,210 9,210 9,020 9,040 19,600
2022/09/01 9,240 9,310 9,110 9,150 33,300
2022/08/31 9,350 9,410 9,310 9,320 22,400
2022/08/30 9,280 9,480 9,250 9,420 45,700
2022/08/29 9,380 9,380 9,200 9,250 54,800
2022/08/26 9,670 9,730 9,550 9,680 51,600
2022/08/25 9,440 9,580 9,420 9,520 20,700
2022/08/24 9,470 9,500 9,330 9,440 21,900
2022/08/23 9,360 9,390 9,290 9,320 16,700
2022/08/22 9,600 9,600 9,460 9,470 18,800
2022/08/19 9,690 9,780 9,650 9,660 22,100
2022/08/18 9,610 9,720 9,570 9,620 23,300
2022/08/17 9,630 9,680 9,560 9,650 31,500
2022/08/16 9,620 9,660 9,550 9,600 24,200
2022/08/15 9,620 9,620 9,470 9,590 24,300
2022/08/12 9,630 9,630 9,480 9,530 32,300
2022/08/10 9,480 9,500 9,300 9,330 22,200
2022/08/09 9,550 9,690 9,470 9,510 21,100
2022/08/08 9,570 9,590 9,390 9,590 33,000
2022/08/05 9,600 9,700 9,560 9,650 27,000
2022/08/04 9,520 9,570 9,420 9,540 29,600
2022/08/03 9,750 9,750 9,350 9,470 76,800
2022/08/02 9,790 10,020 9,510 9,830 141,400
2022/08/01 9,290 9,420 9,230 9,380 45,400
2022/07/29 9,540 9,540 9,240 9,280 52,200
2022/07/28 9,680 9,730 9,430 9,540 49,000
2022/07/27 9,250 9,640 9,190 9,640 51,300
2022/07/26 9,050 9,190 9,020 9,160 21,000
2022/07/25 9,050 9,130 8,960 8,990 32,600
2022/07/22 9,030 9,240 9,020 9,120 29,700
2022/07/21 8,930 9,050 8,860 9,030 20,300
2022/07/20 8,810 8,900 8,730 8,900 26,000
2022/07/19 8,680 8,710 8,570 8,660 20,300
2022/07/15 8,600 8,600 8,430 8,530 23,400
2022/07/14 8,460 8,600 8,400 8,570 14,300
2022/07/13 8,450 8,560 8,440 8,490 9,400
2022/07/12 8,650 8,650 8,350 8,390 24,600
2022/07/11 8,620 8,710 8,550 8,650 18,600
2022/07/08 8,410 8,580 8,410 8,490 39,400
2022/07/07 8,530 8,530 8,280 8,420 22,600
2022/07/06 8,370 8,530 8,220 8,470 29,200
2022/07/05 8,300 8,450 8,200 8,370 38,500
2022/07/04 8,210 8,410 8,150 8,270 91,300
2022/07/01 8,480 8,500 8,100 8,220 48,000
2022/06/30 8,690 8,690 8,420 8,490 39,200
2022/06/29 8,820 9,000 8,710 8,710 66,900
2022/06/28 8,680 8,840 8,600 8,810 59,800
2022/06/27 8,480 8,600 8,380 8,600 43,300
2022/06/24 8,180 8,330 8,110 8,330 29,400
2022/06/23 8,430 8,490 8,130 8,200 34,900
2022/06/22 8,920 8,920 8,390 8,440 51,500
2022/06/21 8,960 8,970 8,760 8,830 32,400
2022/06/20 9,280 9,280 8,600 8,740 82,400
2022/06/17 9,400 9,460 9,160 9,350 83,200
2022/06/16 9,850 9,920 9,610 9,610 31,600
2022/06/15 10,070 10,100 9,660 9,720 36,600
2022/06/14 10,060 10,090 9,900 10,070 32,400
2022/06/13 9,850 10,160 9,850 9,980 47,000
2022/06/10 10,030 10,120 9,850 10,050 38,100
2022/06/09 10,320 10,360 10,110 10,110 30,000
2022/06/08 10,500 10,640 10,350 10,380 39,000
2022/06/07 10,290 10,490 10,280 10,400 34,900
2022/06/06 10,000 10,340 9,960 10,240 56,000
2022/06/03 10,110 10,170 9,950 10,060 28,700
2022/06/02 9,970 10,150 9,820 9,980 50,500
2022/06/01 9,820 9,940 9,610 9,930 58,900
2022/05/31 9,840 9,940 9,750 9,810 64,500
2022/05/30 9,970 10,180 9,850 9,940 96,000
2022/05/27 10,130 10,300 9,910 9,970 59,300
2022/05/26 10,190 10,190 9,910 9,980 58,300
2022/05/25 10,340 10,490 10,210 10,230 45,900
2022/05/24 10,390 10,400 10,170 10,270 46,600
2022/05/23 10,530 10,530 10,070 10,160 43,900
2022/05/20 10,320 10,540 10,200 10,440 89,100
2022/05/19 9,670 10,290 9,640 10,280 63,600
2022/05/18 9,620 9,990 9,530 9,970 96,100
2022/05/17 8,970 9,420 8,860 9,390 46,000
2022/05/16 9,220 9,260 8,820 8,990 33,500
2022/05/13 9,290 9,450 9,000 9,140 59,300
2022/05/12 8,770 9,380 8,600 9,280 90,100
2022/05/11 8,840 8,840 8,650 8,660 12,900
2022/05/10 8,670 8,750 8,500 8,720 21,800
2022/05/09 8,880 9,000 8,750 8,760 31,700
2022/05/06 8,870 9,030 8,790 8,990 34,100
2022/05/02 8,950 9,060 8,870 8,910 29,900
2022/04/28 8,760 9,090 8,730 8,960 34,100
2022/04/27 8,820 8,880 8,690 8,810 36,900
2022/04/26 8,810 8,880 8,700 8,790 29,300
2022/04/25 8,700 8,830 8,620 8,690 28,600
2022/04/22 8,900 9,020 8,800 8,850 41,500
2022/04/21 9,030 9,220 8,960 9,170 35,700
2022/04/20 9,330 9,330 8,860 9,030 70,500
2022/04/19 9,290 9,300 9,150 9,230 20,000
2022/04/18 9,320 9,320 8,990 9,150 31,600
2022/04/15 9,580 9,580 9,290 9,300 28,900
2022/04/14 9,590 9,730 9,590 9,640 28,400
2022/04/13 9,470 9,640 9,390 9,570 44,400
2022/04/12 9,500 9,590 9,400 9,400 31,800
2022/04/11 9,780 9,810 9,600 9,600 22,300
2022/04/08 9,690 9,870 9,690 9,760 20,700
2022/04/07 9,800 9,880 9,710 9,800 31,500
2022/04/06 9,910 10,020 9,860 9,930 43,800
2022/04/05 9,850 9,990 9,810 9,930 37,800
2022/04/04 10,050 10,050 9,870 9,870 26,500
2022/04/01 10,040 10,140 9,990 10,050 28,900
2022/03/31 10,160 10,220 10,100 10,130 30,900
2022/03/30 10,270 10,340 10,010 10,190 32,000
2022/03/29 10,230 10,310 10,150 10,260 48,200
2022/03/28 10,170 10,220 10,050 10,180 36,600
2022/03/25 10,010 10,240 9,960 10,180 60,500
2022/03/24 10,050 10,180 9,960 10,140 81,600
2022/03/23 10,170 10,180 9,920 10,030 114,200
2022/03/22 9,830 9,880 9,690 9,800 91,600
2022/03/18 9,460 9,850 9,450 9,840 130,800
2022/03/17 9,250 9,410 9,190 9,370 76,400
2022/03/16 8,910 9,060 8,840 8,990 41,500
2022/03/15 8,700 8,820 8,660 8,800 57,300
2022/03/14 8,520 8,700 8,480 8,610 39,800
2022/03/11 8,180 8,430 8,180 8,420 37,900
2022/03/10 8,140 8,340 8,090 8,330 23,800
2022/03/09 7,960 8,070 7,830 7,840 27,200
2022/03/08 7,900 8,070 7,790 7,850 43,000
2022/03/07 8,090 8,180 7,850 7,920 65,000
2022/03/04 8,400 8,410 8,130 8,240 41,000
2022/03/03 8,380 8,480 8,290 8,400 38,000
2022/03/02 8,120 8,280 8,110 8,160 36,900
2022/03/01 8,190 8,350 8,130 8,170 59,600
2022/02/28 7,780 8,130 7,750 8,130 63,400
2022/02/25 7,690 7,900 7,670 7,880 38,600
2022/02/24 7,620 7,710 7,570 7,640 52,200
2022/02/22 7,660 7,800 7,630 7,670 33,700
2022/02/21 7,620 7,790 7,560 7,740 38,800
2022/02/18 7,730 7,860 7,600 7,730 30,700
2022/02/17 7,950 7,970 7,800 7,860 24,000
2022/02/16 7,950 7,950 7,760 7,890 31,000
2022/02/15 7,990 7,990 7,650 7,700 24,300
2022/02/14 7,900 7,930 7,800 7,890 24,200
2022/02/10 8,030 8,100 7,950 8,040 28,400
2022/02/09 7,920 8,040 7,860 8,010 24,500
2022/02/08 7,690 7,790 7,600 7,720 45,600
2022/02/07 7,880 7,890 7,710 7,750 64,700
2022/02/04 7,950 8,030 7,770 7,990 50,900
2022/02/03 8,320 8,320 7,860 8,070 47,000
2022/02/02 8,210 8,350 8,100 8,270 71,600
2022/02/01 8,640 8,700 8,170 8,270 123,100
2022/01/31 8,210 8,470 8,160 8,340 56,800
2022/01/28 8,260 8,280 8,040 8,220 73,700
2022/01/27 8,630 8,630 8,160 8,180 56,900
2022/01/26 8,390 8,630 8,270 8,500 60,100
2022/01/25 8,620 8,620 8,160 8,240 58,900
2022/01/24 8,500 8,620 8,360 8,530 43,600
2022/01/21 8,510 8,650 8,450 8,620 36,000
2022/01/20 8,550 8,750 8,530 8,700 43,600
2022/01/19 8,720 8,840 8,520 8,550 52,100
2022/01/18 9,000 9,050 8,750 8,750 48,100
2022/01/17 9,010 9,100 8,870 8,880 31,400
2022/01/14 8,980 9,080 8,630 8,910 83,500
2022/01/13 8,990 9,160 8,990 9,100 81,600
2022/01/12 8,720 8,980 8,720 8,900 95,000
2022/01/11 8,680 8,780 8,550 8,570 62,600
2022/01/07 8,740 8,880 8,630 8,700 49,900
2022/01/06 8,610 8,690 8,560 8,660 40,000
2022/01/05 8,650 8,760 8,630 8,670 54,900
2022/01/04 8,690 8,740 8,620 8,700 83,500

このページの先頭へ