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
2026/03/27 14,465 14,950 14,330 14,855 201,400
2026/03/26 14,870 15,300 14,690 14,930 364,900
2026/03/25 14,500 14,630 14,355 14,630 182,900
2026/03/24 14,285 14,400 13,725 13,970 309,900
2026/03/23 13,800 13,870 13,280 13,490 405,400
2026/03/19 14,705 14,985 14,500 14,635 214,900
2026/03/18 14,785 15,210 14,780 15,205 148,800
2026/03/17 15,050 15,230 14,660 14,660 141,500
2026/03/16 14,830 15,060 14,500 14,750 251,100
2026/03/13 14,715 15,220 14,695 15,140 196,000
2026/03/12 15,270 15,620 15,045 15,230 192,400
2026/03/11 15,535 15,990 15,450 15,600 220,500
2026/03/10 15,500 15,660 15,240 15,340 261,800
2026/03/09 14,600 14,865 14,035 14,650 343,200
2026/03/06 15,875 16,095 15,550 15,980 185,700
2026/03/05 16,300 16,820 15,850 16,275 374,500
2026/03/04 16,220 16,430 15,260 15,510 410,100
2026/03/03 17,700 18,260 17,145 17,150 338,700
2026/03/02 16,825 17,775 16,810 17,550 305,400
2026/02/27 16,835 17,380 16,705 17,350 282,400
2026/02/26 17,100 17,320 16,680 17,010 444,800
2026/02/25 17,335 17,495 17,085 17,095 410,700
2026/02/24 16,745 17,230 16,625 16,885 337,700
2026/02/20 16,550 16,920 16,365 16,620 395,800
2026/02/19 16,255 16,860 16,220 16,550 516,200
2026/02/18 15,530 16,350 15,455 16,165 387,500
2026/02/17 15,610 15,645 15,050 15,365 210,800
2026/02/16 15,800 15,860 15,390 15,650 232,000
2026/02/13 15,250 15,990 14,915 15,635 388,400
2026/02/12 15,230 15,580 14,920 15,280 604,900
2026/02/10 14,640 14,820 14,380 14,510 423,600
2026/02/09 14,545 14,600 14,030 14,330 572,900
2026/02/06 14,700 14,730 14,205 14,245 540,100
2026/02/05 14,165 14,740 14,020 14,740 1,163,700
2026/02/04 16,600 16,635 16,175 16,390 335,300
2026/02/03 16,545 16,895 16,415 16,700 287,400
2026/02/02 16,230 16,500 15,850 15,950 305,100
2026/01/30 16,400 16,465 15,940 16,230 236,500
2026/01/29 16,305 16,480 16,170 16,410 207,100
2026/01/28 16,210 16,340 15,960 16,100 173,600
2026/01/27 15,895 16,360 15,775 16,285 243,000
2026/01/26 16,010 16,285 15,755 15,775 235,100
2026/01/23 16,510 16,645 16,250 16,400 211,700
2026/01/22 16,300 16,560 16,260 16,300 271,700
2026/01/21 15,335 16,210 15,300 16,000 235,500
2026/01/20 16,045 16,150 15,570 15,695 349,400
2026/01/19 16,325 16,440 16,005 16,230 251,100
2026/01/16 15,730 16,950 15,730 16,530 556,700
2026/01/15 15,155 15,650 15,090 15,390 234,400
2026/01/14 14,610 15,115 14,510 15,080 289,500
2026/01/13 14,600 14,825 14,345 14,530 269,600
2026/01/09 13,910 14,010 13,570 13,945 155,700
2026/01/08 14,280 14,350 13,950 13,955 210,400
2026/01/07 13,760 14,645 13,710 14,415 348,900
2026/01/06 13,870 14,340 13,805 13,810 287,200
2026/01/05 13,360 13,805 13,325 13,615 244,100

このページの先頭へ