6368 オルガノ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,830 | 5,880 | 5,600 | 5,710 | 342,300 | 5,710 |
| 2025-04-03 | 6,060 | 6,170 | 6,050 | 6,100 | 384,400 | 6,100 |
| 2025-04-02 | 6,450 | 6,450 | 6,360 | 6,400 | 176,300 | 6,400 |
| 2025-04-01 | 6,430 | 6,450 | 6,340 | 6,390 | 190,400 | 6,390 |
| 2025-03-31 | 6,630 | 6,630 | 6,340 | 6,370 | 374,400 | 6,370 |
| 2025-03-28 | 6,980 | 6,980 | 6,730 | 6,800 | 189,200 | 6,800 |
| 2025-03-27 | 7,030 | 7,030 | 6,920 | 6,980 | 140,200 | 6,980 |
| 2025-03-26 | 7,160 | 7,160 | 7,070 | 7,140 | 124,200 | 7,140 |
| 2025-03-25 | 7,000 | 7,120 | 6,970 | 7,060 | 146,900 | 7,060 |
| 2025-03-24 | 6,990 | 7,060 | 6,960 | 6,970 | 103,200 | 6,970 |
| 2025-03-21 | 6,890 | 7,030 | 6,890 | 7,010 | 180,000 | 7,010 |
| 2025-03-19 | 7,120 | 7,200 | 6,870 | 6,890 | 280,500 | 6,890 |
| 2025-03-18 | 7,120 | 7,140 | 7,020 | 7,100 | 137,600 | 7,100 |
| 2025-03-17 | 7,140 | 7,240 | 7,050 | 7,060 | 232,200 | 7,060 |
| 2025-03-14 | 6,910 | 7,120 | 6,890 | 7,070 | 279,500 | 7,070 |
| 2025-03-13 | 6,990 | 7,090 | 6,820 | 6,820 | 270,000 | 6,820 |
| 2025-03-12 | 6,710 | 7,090 | 6,710 | 6,960 | 409,700 | 6,960 |
| 2025-03-11 | 6,380 | 6,730 | 6,380 | 6,680 | 454,200 | 6,680 |
| 2025-03-10 | 6,620 | 6,660 | 6,380 | 6,460 | 446,300 | 6,460 |
| 2025-03-07 | 6,800 | 6,850 | 6,530 | 6,570 | 535,200 | 6,570 |
| 2025-03-06 | 7,090 | 7,210 | 6,980 | 6,980 | 293,000 | 6,980 |
| 2025-03-05 | 7,180 | 7,260 | 7,010 | 7,050 | 267,100 | 7,050 |
| 2025-03-04 | 7,000 | 7,310 | 6,980 | 7,190 | 503,600 | 7,190 |
| 2025-03-03 | 7,090 | 7,090 | 6,980 | 7,030 | 165,400 | 7,030 |
| 2025-02-28 | 7,190 | 7,320 | 6,980 | 7,020 | 272,600 | 7,020 |
| 2025-02-27 | 7,400 | 7,520 | 7,320 | 7,430 | 483,900 | 7,430 |
| 2025-02-26 | 7,030 | 7,070 | 6,900 | 7,000 | 194,100 | 7,000 |
| 2025-02-25 | 7,010 | 7,060 | 6,970 | 7,020 | 228,700 | 7,020 |
| 2025-02-21 | 7,290 | 7,290 | 7,090 | 7,110 | 288,400 | 7,110 |
| 2025-02-20 | 6,950 | 7,410 | 6,930 | 7,270 | 570,300 | 7,270 |
| 2025-02-19 | 6,850 | 7,050 | 6,800 | 6,960 | 367,000 | 6,960 |
| 2025-02-18 | 7,010 | 7,010 | 6,890 | 6,900 | 403,600 | 6,900 |
| 2025-02-17 | 7,090 | 7,200 | 7,010 | 7,050 | 235,800 | 7,050 |
| 2025-02-14 | 7,190 | 7,230 | 7,100 | 7,140 | 291,400 | 7,140 |
| 2025-02-13 | 7,200 | 7,210 | 7,100 | 7,130 | 347,900 | 7,130 |
| 2025-02-12 | 7,230 | 7,290 | 7,170 | 7,280 | 272,500 | 7,280 |
| 2025-02-10 | 7,110 | 7,200 | 7,110 | 7,140 | 236,800 | 7,140 |
| 2025-02-07 | 7,160 | 7,260 | 7,010 | 7,180 | 452,100 | 7,180 |
| 2025-02-06 | 7,700 | 7,700 | 7,170 | 7,260 | 1,150,500 | 7,260 |
| 2025-02-05 | 7,700 | 7,770 | 7,630 | 7,720 | 398,000 | 7,720 |
| 2025-02-04 | 7,690 | 7,700 | 7,580 | 7,660 | 267,500 | 7,660 |
| 2025-02-03 | 7,610 | 7,680 | 7,470 | 7,560 | 324,100 | 7,560 |
| 2025-01-31 | 7,750 | 7,820 | 7,730 | 7,750 | 148,200 | 7,750 |
| 2025-01-30 | 7,810 | 7,820 | 7,680 | 7,740 | 252,900 | 7,740 |
| 2025-01-29 | 7,700 | 7,830 | 7,600 | 7,810 | 371,400 | 7,810 |
| 2025-01-28 | 7,820 | 7,880 | 7,470 | 7,550 | 670,200 | 7,550 |
| 2025-01-27 | 8,750 | 8,750 | 8,050 | 8,050 | 407,500 | 8,050 |
| 2025-01-24 | 8,800 | 8,800 | 8,610 | 8,630 | 153,900 | 8,630 |
| 2025-01-23 | 8,860 | 8,860 | 8,730 | 8,810 | 163,000 | 8,810 |
| 2025-01-22 | 8,680 | 8,930 | 8,590 | 8,790 | 332,500 | 8,790 |
| 2025-01-21 | 8,650 | 8,730 | 8,320 | 8,440 | 303,200 | 8,440 |
| 2025-01-20 | 8,450 | 8,650 | 8,440 | 8,500 | 179,800 | 8,500 |
| 2025-01-17 | 8,480 | 8,540 | 8,300 | 8,340 | 205,300 | 8,340 |
| 2025-01-16 | 8,810 | 8,810 | 8,380 | 8,530 | 286,600 | 8,530 |
| 2025-01-15 | 8,890 | 8,980 | 8,630 | 8,680 | 227,900 | 8,680 |
| 2025-01-14 | 8,920 | 9,130 | 8,830 | 8,890 | 384,000 | 8,890 |
| 2025-01-10 | 8,850 | 9,000 | 8,770 | 8,930 | 217,000 | 8,930 |
| 2025-01-09 | 8,890 | 9,120 | 8,870 | 8,980 | 469,100 | 8,980 |
| 2025-01-08 | 8,640 | 8,840 | 8,600 | 8,800 | 316,800 | 8,800 |
| 2025-01-07 | 8,600 | 8,780 | 8,470 | 8,630 | 396,900 | 8,630 |
| 2025-01-06 | 8,290 | 8,600 | 8,280 | 8,460 | 441,600 | 8,460 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株