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 |
|---|---|---|---|---|---|
| 2024/12/30 | 8,260 | 8,330 | 8,190 | 8,200 | 210,900 |
| 2024/12/27 | 8,180 | 8,310 | 8,100 | 8,270 | 188,600 |
| 2024/12/26 | 8,010 | 8,210 | 7,910 | 8,180 | 216,300 |
| 2024/12/25 | 8,110 | 8,110 | 7,960 | 8,050 | 145,100 |
| 2024/12/24 | 8,200 | 8,210 | 8,110 | 8,110 | 95,900 |
| 2024/12/23 | 8,110 | 8,260 | 8,070 | 8,130 | 161,900 |
| 2024/12/20 | 8,380 | 8,440 | 8,050 | 8,120 | 424,300 |
| 2024/12/19 | 8,030 | 8,280 | 8,000 | 8,230 | 189,600 |
| 2024/12/18 | 8,210 | 8,360 | 8,200 | 8,260 | 148,800 |
| 2024/12/17 | 8,330 | 8,420 | 8,180 | 8,220 | 166,900 |
| 2024/12/16 | 8,470 | 8,470 | 8,260 | 8,260 | 150,800 |
| 2024/12/13 | 8,360 | 8,610 | 8,350 | 8,460 | 288,700 |
| 2024/12/12 | 8,410 | 8,590 | 8,260 | 8,490 | 353,300 |
| 2024/12/11 | 8,280 | 8,320 | 8,170 | 8,280 | 261,100 |
| 2024/12/10 | 8,450 | 8,520 | 8,280 | 8,320 | 355,400 |
| 2024/12/09 | 8,710 | 8,780 | 8,550 | 8,630 | 223,900 |
| 2024/12/06 | 8,850 | 8,860 | 8,710 | 8,800 | 148,800 |
| 2024/12/05 | 9,190 | 9,190 | 8,850 | 8,890 | 190,500 |
| 2024/12/04 | 9,200 | 9,230 | 9,010 | 9,040 | 187,000 |
| 2024/12/03 | 9,000 | 9,200 | 9,000 | 9,120 | 362,300 |
| 2024/12/02 | 8,550 | 8,870 | 8,520 | 8,860 | 263,300 |
| 2024/11/29 | 8,620 | 8,690 | 8,490 | 8,520 | 153,200 |
| 2024/11/28 | 8,560 | 8,700 | 8,420 | 8,650 | 195,900 |
| 2024/11/27 | 8,710 | 8,900 | 8,590 | 8,700 | 405,600 |
| 2024/11/26 | 8,510 | 8,630 | 8,440 | 8,580 | 351,700 |
| 2024/11/25 | 8,820 | 8,820 | 8,520 | 8,550 | 208,100 |
| 2024/11/22 | 8,670 | 8,940 | 8,600 | 8,710 | 330,100 |
| 2024/11/21 | 8,500 | 8,610 | 8,410 | 8,430 | 180,500 |
| 2024/11/20 | 8,550 | 8,610 | 8,460 | 8,530 | 230,200 |
| 2024/11/19 | 8,660 | 8,720 | 8,470 | 8,620 | 188,200 |
| 2024/11/18 | 8,690 | 8,750 | 8,520 | 8,650 | 231,400 |
| 2024/11/15 | 8,840 | 8,880 | 8,690 | 8,820 | 262,700 |
| 2024/11/14 | 9,090 | 9,190 | 8,740 | 8,780 | 430,900 |
| 2024/11/13 | 9,350 | 9,400 | 9,030 | 9,110 | 446,900 |
| 2024/11/12 | 9,130 | 9,360 | 9,010 | 9,330 | 584,500 |
| 2024/11/11 | 8,600 | 8,990 | 8,570 | 8,980 | 453,600 |
| 2024/11/08 | 8,300 | 8,560 | 8,170 | 8,560 | 408,900 |
| 2024/11/07 | 8,600 | 8,600 | 8,150 | 8,270 | 644,800 |
| 2024/11/06 | 8,190 | 8,470 | 8,070 | 8,470 | 1,222,200 |
| 2024/11/05 | 7,810 | 7,810 | 7,790 | 7,810 | 519,300 |
| 2024/11/01 | 7,000 | 7,020 | 6,770 | 6,810 | 455,800 |
| 2024/10/31 | 7,090 | 7,290 | 7,030 | 7,270 | 289,800 |
| 2024/10/30 | 7,030 | 7,210 | 7,020 | 7,180 | 865,100 |
| 2024/10/29 | 6,910 | 7,030 | 6,880 | 6,990 | 134,400 |
| 2024/10/28 | 6,780 | 7,000 | 6,770 | 6,940 | 208,900 |
| 2024/10/25 | 6,900 | 6,930 | 6,800 | 6,810 | 198,600 |
| 2024/10/24 | 6,920 | 7,060 | 6,910 | 6,980 | 182,200 |
| 2024/10/23 | 7,110 | 7,240 | 7,010 | 7,030 | 191,400 |
| 2024/10/22 | 7,360 | 7,380 | 7,110 | 7,120 | 206,700 |
| 2024/10/21 | 7,400 | 7,470 | 7,340 | 7,350 | 159,900 |
| 2024/10/18 | 7,420 | 7,520 | 7,340 | 7,360 | 222,400 |
| 2024/10/17 | 7,450 | 7,460 | 7,230 | 7,340 | 220,800 |
| 2024/10/16 | 7,440 | 7,510 | 7,370 | 7,460 | 206,400 |
| 2024/10/15 | 7,990 | 8,040 | 7,490 | 7,550 | 581,700 |
| 2024/10/11 | 7,600 | 7,760 | 7,590 | 7,680 | 293,400 |
| 2024/10/10 | 7,500 | 7,740 | 7,450 | 7,590 | 458,500 |
| 2024/10/09 | 7,460 | 7,470 | 7,360 | 7,440 | 184,800 |
| 2024/10/08 | 7,240 | 7,570 | 7,240 | 7,410 | 341,500 |
| 2024/10/07 | 7,380 | 7,410 | 7,180 | 7,220 | 257,600 |
| 2024/10/04 | 7,410 | 7,410 | 7,270 | 7,270 | 142,400 |
| 2024/10/03 | 7,520 | 7,550 | 7,310 | 7,350 | 188,000 |
| 2024/10/02 | 7,350 | 7,400 | 7,260 | 7,300 | 195,500 |
| 2024/10/01 | 7,150 | 7,480 | 7,150 | 7,440 | 302,700 |
| 2024/09/30 | 7,190 | 7,310 | 7,000 | 7,000 | 266,700 |
| 2024/09/27 | 7,410 | 7,560 | 7,350 | 7,480 | 337,400 |
| 2024/09/26 | 7,300 | 7,440 | 7,250 | 7,330 | 304,200 |
| 2024/09/25 | 7,010 | 7,120 | 6,920 | 7,060 | 233,700 |
| 2024/09/24 | 7,280 | 7,300 | 6,990 | 7,030 | 341,700 |
| 2024/09/20 | 7,110 | 7,330 | 7,070 | 7,210 | 806,700 |
| 2024/09/19 | 6,900 | 7,010 | 6,840 | 6,970 | 272,100 |
| 2024/09/18 | 6,690 | 6,780 | 6,670 | 6,740 | 253,900 |
| 2024/09/17 | 6,580 | 6,670 | 6,500 | 6,600 | 244,200 |
| 2024/09/13 | 6,610 | 6,740 | 6,490 | 6,510 | 247,000 |
| 2024/09/12 | 6,500 | 6,660 | 6,400 | 6,510 | 257,400 |
| 2024/09/11 | 6,270 | 6,420 | 6,240 | 6,300 | 193,900 |
| 2024/09/10 | 6,160 | 6,290 | 6,020 | 6,270 | 243,400 |
| 2024/09/09 | 5,900 | 6,080 | 5,870 | 6,080 | 241,800 |
| 2024/09/06 | 6,210 | 6,270 | 6,010 | 6,160 | 210,300 |
| 2024/09/05 | 6,130 | 6,210 | 6,040 | 6,150 | 246,600 |
| 2024/09/04 | 6,200 | 6,330 | 6,160 | 6,230 | 229,700 |
| 2024/09/03 | 6,630 | 6,650 | 6,470 | 6,480 | 116,700 |
| 2024/09/02 | 6,810 | 6,810 | 6,580 | 6,630 | 125,400 |
| 2024/08/30 | 6,590 | 6,720 | 6,520 | 6,640 | 194,900 |
| 2024/08/29 | 6,500 | 6,690 | 6,440 | 6,590 | 257,100 |
| 2024/08/28 | 6,410 | 6,540 | 6,400 | 6,540 | 245,200 |
| 2024/08/27 | 6,280 | 6,510 | 6,230 | 6,410 | 257,000 |
| 2024/08/26 | 6,550 | 6,570 | 6,380 | 6,410 | 250,000 |
| 2024/08/23 | 6,730 | 6,900 | 6,530 | 6,640 | 411,800 |
| 2024/08/22 | 6,790 | 6,810 | 6,560 | 6,630 | 227,100 |
| 2024/08/21 | 6,690 | 6,760 | 6,640 | 6,730 | 150,300 |
| 2024/08/20 | 6,700 | 6,820 | 6,700 | 6,760 | 165,200 |
| 2024/08/19 | 6,880 | 6,910 | 6,650 | 6,660 | 331,600 |
| 2024/08/16 | 6,900 | 7,040 | 6,810 | 7,030 | 263,700 |
| 2024/08/15 | 6,690 | 6,800 | 6,650 | 6,770 | 218,800 |
| 2024/08/14 | 6,850 | 6,860 | 6,630 | 6,730 | 308,500 |
| 2024/08/13 | 6,600 | 6,750 | 6,560 | 6,750 | 306,700 |
| 2024/08/09 | 6,510 | 6,600 | 6,250 | 6,400 | 334,600 |
| 2024/08/08 | 6,290 | 6,370 | 6,100 | 6,280 | 365,000 |
| 2024/08/07 | 5,860 | 6,680 | 5,840 | 6,510 | 354,100 |
| 2024/08/06 | 5,990 | 6,300 | 5,780 | 5,960 | 633,000 |
| 2024/08/05 | 5,820 | 5,820 | 5,620 | 5,620 | 388,200 |
| 2024/08/02 | 6,750 | 6,850 | 6,570 | 6,620 | 547,600 |
| 2024/08/01 | 7,680 | 7,680 | 7,090 | 7,200 | 1,058,200 |
| 2024/07/31 | 6,560 | 6,900 | 6,540 | 6,880 | 344,300 |
| 2024/07/30 | 6,690 | 6,800 | 6,650 | 6,740 | 212,300 |
| 2024/07/29 | 6,640 | 6,900 | 6,630 | 6,790 | 362,600 |
| 2024/07/26 | 6,620 | 6,640 | 6,480 | 6,510 | 392,900 |
| 2024/07/25 | 6,890 | 6,930 | 6,660 | 6,680 | 359,300 |
| 2024/07/24 | 7,120 | 7,210 | 7,040 | 7,040 | 224,800 |
| 2024/07/23 | 7,270 | 7,320 | 7,090 | 7,180 | 230,300 |
| 2024/07/22 | 7,240 | 7,300 | 7,120 | 7,150 | 277,300 |
| 2024/07/19 | 7,380 | 7,540 | 7,320 | 7,350 | 316,500 |
| 2024/07/18 | 7,510 | 7,600 | 7,390 | 7,420 | 344,300 |
| 2024/07/17 | 7,830 | 7,840 | 7,650 | 7,660 | 272,800 |
| 2024/07/16 | 7,750 | 7,880 | 7,710 | 7,720 | 238,300 |
| 2024/07/12 | 7,730 | 7,920 | 7,700 | 7,820 | 255,200 |
| 2024/07/11 | 7,870 | 7,970 | 7,730 | 7,880 | 226,800 |
| 2024/07/10 | 7,870 | 7,870 | 7,680 | 7,830 | 284,600 |
| 2024/07/09 | 7,910 | 8,060 | 7,850 | 7,870 | 271,100 |
| 2024/07/08 | 8,150 | 8,170 | 7,870 | 7,870 | 403,000 |
| 2024/07/05 | 8,300 | 8,320 | 8,170 | 8,190 | 189,500 |
| 2024/07/04 | 8,230 | 8,450 | 8,210 | 8,250 | 290,100 |
| 2024/07/03 | 8,110 | 8,360 | 8,040 | 8,260 | 370,400 |
| 2024/07/02 | 8,200 | 8,250 | 8,050 | 8,140 | 321,500 |
| 2024/07/01 | 8,350 | 8,440 | 8,270 | 8,270 | 229,000 |
| 2024/06/28 | 8,290 | 8,470 | 8,260 | 8,260 | 242,900 |
| 2024/06/27 | 8,300 | 8,420 | 8,140 | 8,260 | 274,200 |
| 2024/06/26 | 8,450 | 8,530 | 8,310 | 8,380 | 254,600 |
| 2024/06/25 | 8,550 | 8,550 | 8,300 | 8,300 | 211,400 |
| 2024/06/24 | 8,290 | 8,580 | 8,250 | 8,510 | 215,300 |
| 2024/06/21 | 8,400 | 8,420 | 8,270 | 8,330 | 295,600 |
| 2024/06/20 | 8,470 | 8,560 | 8,250 | 8,410 | 262,700 |
| 2024/06/19 | 8,840 | 8,940 | 8,330 | 8,490 | 570,500 |
| 2024/06/18 | 8,500 | 8,810 | 8,460 | 8,640 | 505,300 |
| 2024/06/17 | 8,580 | 8,780 | 8,310 | 8,390 | 600,800 |
| 2024/06/14 | 8,280 | 8,530 | 8,270 | 8,470 | 301,500 |
| 2024/06/13 | 8,430 | 8,610 | 8,270 | 8,290 | 239,200 |
| 2024/06/12 | 8,220 | 8,730 | 8,190 | 8,430 | 431,900 |
| 2024/06/11 | 8,420 | 8,420 | 8,290 | 8,300 | 126,500 |
| 2024/06/10 | 8,160 | 8,410 | 8,130 | 8,300 | 176,500 |
| 2024/06/07 | 8,130 | 8,250 | 8,080 | 8,160 | 174,000 |
| 2024/06/06 | 8,380 | 8,390 | 8,110 | 8,160 | 233,300 |
| 2024/06/05 | 8,330 | 8,430 | 8,050 | 8,130 | 318,600 |
| 2024/06/04 | 8,800 | 8,810 | 8,340 | 8,360 | 409,200 |
| 2024/06/03 | 8,820 | 8,860 | 8,680 | 8,840 | 324,700 |
| 2024/05/31 | 8,570 | 8,860 | 8,530 | 8,810 | 345,700 |
| 2024/05/30 | 8,330 | 8,570 | 8,280 | 8,460 | 236,300 |
| 2024/05/29 | 8,560 | 8,730 | 8,370 | 8,460 | 269,500 |
| 2024/05/28 | 8,730 | 8,830 | 8,560 | 8,620 | 269,200 |
| 2024/05/27 | 8,330 | 8,660 | 8,240 | 8,660 | 350,700 |
| 2024/05/24 | 8,140 | 8,500 | 8,090 | 8,380 | 462,900 |
| 2024/05/23 | 8,040 | 8,350 | 8,030 | 8,290 | 387,200 |
| 2024/05/22 | 8,100 | 8,120 | 7,880 | 7,890 | 232,900 |
| 2024/05/21 | 8,250 | 8,360 | 8,140 | 8,150 | 202,900 |
| 2024/05/20 | 8,170 | 8,360 | 8,140 | 8,170 | 191,300 |
| 2024/05/17 | 8,300 | 8,330 | 8,200 | 8,250 | 204,300 |
| 2024/05/16 | 8,480 | 8,480 | 8,230 | 8,350 | 351,300 |
| 2024/05/15 | 8,170 | 8,310 | 8,040 | 8,260 | 366,700 |
| 2024/05/14 | 8,160 | 8,320 | 7,850 | 8,170 | 880,300 |
| 2024/05/13 | 8,530 | 8,710 | 8,460 | 8,680 | 585,500 |
| 2024/05/10 | 8,060 | 8,500 | 8,050 | 8,500 | 702,500 |
| 2024/05/09 | 8,050 | 8,130 | 7,910 | 8,020 | 209,200 |
| 2024/05/08 | 8,060 | 8,120 | 7,860 | 8,000 | 241,000 |
| 2024/05/07 | 7,990 | 8,060 | 7,840 | 8,000 | 454,500 |
| 2024/05/02 | 7,440 | 8,050 | 7,400 | 7,980 | 679,900 |
| 2024/05/01 | 7,280 | 7,500 | 7,220 | 7,440 | 232,100 |
| 2024/04/30 | 7,660 | 7,740 | 7,290 | 7,350 | 443,700 |
| 2024/04/26 | 7,380 | 7,620 | 7,360 | 7,560 | 384,900 |
| 2024/04/25 | 7,480 | 7,570 | 7,240 | 7,280 | 362,600 |
| 2024/04/24 | 7,330 | 7,740 | 7,280 | 7,560 | 752,600 |
| 2024/04/23 | 7,160 | 7,350 | 7,000 | 7,100 | 305,800 |
| 2024/04/22 | 7,200 | 7,350 | 6,870 | 7,030 | 599,900 |
| 2024/04/19 | 7,210 | 7,420 | 7,050 | 7,280 | 729,700 |
| 2024/04/18 | 6,880 | 7,610 | 6,770 | 7,500 | 497,800 |
| 2024/04/17 | 7,100 | 7,210 | 6,990 | 7,130 | 267,800 |
| 2024/04/16 | 7,120 | 7,160 | 6,980 | 6,980 | 230,900 |
| 2024/04/15 | 7,190 | 7,270 | 7,130 | 7,270 | 196,000 |
| 2024/04/12 | 7,350 | 7,400 | 7,260 | 7,360 | 224,000 |
| 2024/04/11 | 7,100 | 7,340 | 7,090 | 7,300 | 332,700 |
| 2024/04/10 | 7,560 | 7,560 | 7,180 | 7,180 | 462,400 |
| 2024/04/09 | 7,280 | 7,650 | 7,270 | 7,580 | 524,700 |
| 2024/04/08 | 7,060 | 7,390 | 7,060 | 7,300 | 458,600 |
| 2024/04/05 | 7,110 | 7,150 | 6,880 | 6,990 | 475,900 |
| 2024/04/04 | 7,280 | 7,380 | 7,200 | 7,360 | 326,800 |
| 2024/04/03 | 7,120 | 7,400 | 7,070 | 7,320 | 347,400 |
| 2024/04/02 | 7,430 | 7,470 | 7,250 | 7,350 | 302,300 |
| 2024/04/01 | 7,760 | 7,770 | 7,400 | 7,400 | 389,900 |
| 2024/03/29 | 7,530 | 7,700 | 7,440 | 7,700 | 278,800 |
| 2024/03/28 | 7,260 | 7,630 | 7,260 | 7,470 | 350,800 |
| 2024/03/27 | 7,380 | 7,470 | 7,280 | 7,320 | 210,700 |
| 2024/03/26 | 7,180 | 7,420 | 7,150 | 7,390 | 237,500 |
| 2024/03/25 | 7,280 | 7,350 | 7,200 | 7,200 | 185,800 |
| 2024/03/22 | 7,520 | 7,540 | 7,270 | 7,370 | 285,100 |
| 2024/03/21 | 7,430 | 7,520 | 7,210 | 7,500 | 384,600 |
| 2024/03/19 | 7,240 | 7,290 | 7,100 | 7,280 | 372,100 |
| 2024/03/18 | 6,990 | 7,300 | 6,920 | 7,260 | 420,800 |
| 2024/03/15 | 7,010 | 7,090 | 6,860 | 6,930 | 564,900 |
| 2024/03/14 | 7,320 | 7,410 | 6,980 | 7,110 | 433,000 |
| 2024/03/13 | 7,840 | 7,950 | 7,230 | 7,340 | 558,600 |
| 2024/03/12 | 7,450 | 7,780 | 7,420 | 7,700 | 352,900 |
| 2024/03/11 | 7,600 | 7,710 | 7,450 | 7,560 | 371,000 |
| 2024/03/08 | 7,840 | 8,090 | 7,810 | 7,890 | 446,900 |
| 2024/03/07 | 8,080 | 8,090 | 7,760 | 7,840 | 425,200 |
| 2024/03/06 | 7,820 | 8,070 | 7,780 | 7,980 | 335,500 |
| 2024/03/05 | 8,000 | 8,150 | 7,900 | 8,040 | 441,500 |
| 2024/03/04 | 8,110 | 8,390 | 8,040 | 8,150 | 712,600 |
| 2024/03/01 | 7,720 | 7,900 | 7,680 | 7,900 | 426,400 |
| 2024/02/29 | 7,490 | 7,690 | 7,370 | 7,670 | 458,300 |
| 2024/02/28 | 7,270 | 7,540 | 7,230 | 7,510 | 301,100 |
| 2024/02/27 | 7,180 | 7,350 | 7,160 | 7,350 | 274,000 |
| 2024/02/26 | 7,380 | 7,440 | 7,120 | 7,120 | 400,500 |
| 2024/02/22 | 7,040 | 7,360 | 7,030 | 7,270 | 507,500 |
| 2024/02/21 | 6,830 | 6,990 | 6,790 | 6,840 | 198,100 |
| 2024/02/20 | 6,750 | 6,940 | 6,720 | 6,900 | 228,200 |
| 2024/02/19 | 6,910 | 7,000 | 6,760 | 6,760 | 317,700 |
| 2024/02/16 | 6,990 | 7,210 | 6,890 | 6,970 | 482,000 |
| 2024/02/15 | 7,010 | 7,070 | 6,820 | 6,870 | 286,300 |
| 2024/02/14 | 6,770 | 6,860 | 6,730 | 6,810 | 214,500 |
| 2024/02/13 | 6,600 | 6,870 | 6,550 | 6,800 | 415,300 |
| 2024/02/09 | 6,560 | 6,720 | 6,410 | 6,430 | 342,000 |
| 2024/02/08 | 6,490 | 6,580 | 6,370 | 6,570 | 327,700 |
| 2024/02/07 | 6,150 | 6,580 | 6,050 | 6,430 | 718,800 |
| 2024/02/06 | 6,270 | 6,490 | 6,120 | 6,180 | 536,900 |
| 2024/02/05 | 6,640 | 6,650 | 6,070 | 6,280 | 1,512,200 |
| 2024/02/02 | 6,260 | 6,260 | 6,180 | 6,240 | 288,700 |
| 2024/02/01 | 6,100 | 6,170 | 6,090 | 6,120 | 183,600 |
| 2024/01/31 | 6,220 | 6,230 | 6,110 | 6,170 | 199,100 |
| 2024/01/30 | 6,320 | 6,340 | 6,250 | 6,270 | 158,400 |
| 2024/01/29 | 6,090 | 6,290 | 6,040 | 6,290 | 255,100 |
| 2024/01/26 | 6,180 | 6,270 | 6,090 | 6,110 | 281,300 |
| 2024/01/25 | 6,100 | 6,370 | 6,100 | 6,290 | 307,700 |
| 2024/01/24 | 6,250 | 6,290 | 6,090 | 6,150 | 365,000 |
| 2024/01/23 | 6,360 | 6,500 | 6,270 | 6,320 | 525,200 |
| 2024/01/22 | 6,020 | 6,310 | 6,000 | 6,310 | 500,700 |
| 2024/01/19 | 5,920 | 6,020 | 5,840 | 5,920 | 421,500 |
| 2024/01/18 | 5,790 | 5,910 | 5,720 | 5,720 | 284,800 |
| 2024/01/17 | 6,050 | 6,190 | 5,840 | 5,840 | 312,900 |
| 2024/01/16 | 6,180 | 6,180 | 5,980 | 5,980 | 262,700 |
| 2024/01/15 | 5,980 | 6,170 | 5,890 | 6,170 | 342,200 |
| 2024/01/12 | 6,040 | 6,070 | 5,880 | 5,940 | 222,500 |
| 2024/01/11 | 5,890 | 6,000 | 5,780 | 5,950 | 293,100 |
| 2024/01/10 | 5,700 | 5,950 | 5,690 | 5,880 | 272,100 |
| 2024/01/09 | 5,650 | 5,700 | 5,600 | 5,670 | 254,500 |
| 2024/01/05 | 5,580 | 5,610 | 5,520 | 5,540 | 223,200 |
| 2024/01/04 | 5,640 | 5,660 | 5,520 | 5,580 | 277,700 |