6368 オルガノ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,380 | 7,620 | 7,360 | 7,560 | 384,900 | 7,560 |
| 2024-04-25 | 7,480 | 7,570 | 7,240 | 7,280 | 362,600 | 7,280 |
| 2024-04-24 | 7,330 | 7,740 | 7,280 | 7,560 | 752,600 | 7,560 |
| 2024-04-23 | 7,160 | 7,350 | 7,000 | 7,100 | 305,800 | 7,100 |
| 2024-04-22 | 7,200 | 7,350 | 6,870 | 7,030 | 599,900 | 7,030 |
| 2024-04-19 | 7,210 | 7,420 | 7,050 | 7,280 | 729,700 | 7,280 |
| 2024-04-18 | 6,880 | 7,610 | 6,770 | 7,500 | 497,800 | 7,500 |
| 2024-04-17 | 7,100 | 7,210 | 6,990 | 7,130 | 267,800 | 7,130 |
| 2024-04-16 | 7,120 | 7,160 | 6,980 | 6,980 | 230,900 | 6,980 |
| 2024-04-15 | 7,190 | 7,270 | 7,130 | 7,270 | 196,000 | 7,270 |
| 2024-04-12 | 7,350 | 7,400 | 7,260 | 7,360 | 224,000 | 7,360 |
| 2024-04-11 | 7,100 | 7,340 | 7,090 | 7,300 | 332,700 | 7,300 |
| 2024-04-10 | 7,560 | 7,560 | 7,180 | 7,180 | 462,400 | 7,180 |
| 2024-04-09 | 7,280 | 7,650 | 7,270 | 7,580 | 524,700 | 7,580 |
| 2024-04-08 | 7,060 | 7,390 | 7,060 | 7,300 | 458,600 | 7,300 |
| 2024-04-05 | 7,110 | 7,150 | 6,880 | 6,990 | 475,900 | 6,990 |
| 2024-04-04 | 7,280 | 7,380 | 7,200 | 7,360 | 326,800 | 7,360 |
| 2024-04-03 | 7,120 | 7,400 | 7,070 | 7,320 | 347,400 | 7,320 |
| 2024-04-02 | 7,430 | 7,470 | 7,250 | 7,350 | 302,300 | 7,350 |
| 2024-04-01 | 7,760 | 7,770 | 7,400 | 7,400 | 389,900 | 7,400 |
| 2024-03-29 | 7,530 | 7,700 | 7,440 | 7,700 | 278,800 | 7,700 |
| 2024-03-28 | 7,260 | 7,630 | 7,260 | 7,470 | 350,800 | 7,470 |
| 2024-03-27 | 7,380 | 7,470 | 7,280 | 7,320 | 210,700 | 7,320 |
| 2024-03-26 | 7,180 | 7,420 | 7,150 | 7,390 | 237,500 | 7,390 |
| 2024-03-25 | 7,280 | 7,350 | 7,200 | 7,200 | 185,800 | 7,200 |
| 2024-03-22 | 7,520 | 7,540 | 7,270 | 7,370 | 285,100 | 7,370 |
| 2024-03-21 | 7,430 | 7,520 | 7,210 | 7,500 | 384,600 | 7,500 |
| 2024-03-19 | 7,240 | 7,290 | 7,100 | 7,280 | 372,100 | 7,280 |
| 2024-03-18 | 6,990 | 7,300 | 6,920 | 7,260 | 420,800 | 7,260 |
| 2024-03-15 | 7,010 | 7,090 | 6,860 | 6,930 | 564,900 | 6,930 |
| 2024-03-14 | 7,320 | 7,410 | 6,980 | 7,110 | 433,000 | 7,110 |
| 2024-03-13 | 7,840 | 7,950 | 7,230 | 7,340 | 558,600 | 7,340 |
| 2024-03-12 | 7,450 | 7,780 | 7,420 | 7,700 | 352,900 | 7,700 |
| 2024-03-11 | 7,600 | 7,710 | 7,450 | 7,560 | 371,000 | 7,560 |
| 2024-03-08 | 7,840 | 8,090 | 7,810 | 7,890 | 446,900 | 7,890 |
| 2024-03-07 | 8,080 | 8,090 | 7,760 | 7,840 | 425,200 | 7,840 |
| 2024-03-06 | 7,820 | 8,070 | 7,780 | 7,980 | 335,500 | 7,980 |
| 2024-03-05 | 8,000 | 8,150 | 7,900 | 8,040 | 441,500 | 8,040 |
| 2024-03-04 | 8,110 | 8,390 | 8,040 | 8,150 | 712,600 | 8,150 |
| 2024-03-01 | 7,720 | 7,900 | 7,680 | 7,900 | 426,400 | 7,900 |
| 2024-02-29 | 7,490 | 7,690 | 7,370 | 7,670 | 458,300 | 7,670 |
| 2024-02-28 | 7,270 | 7,540 | 7,230 | 7,510 | 301,100 | 7,510 |
| 2024-02-27 | 7,180 | 7,350 | 7,160 | 7,350 | 274,000 | 7,350 |
| 2024-02-26 | 7,380 | 7,440 | 7,120 | 7,120 | 400,500 | 7,120 |
| 2024-02-22 | 7,040 | 7,360 | 7,030 | 7,270 | 507,500 | 7,270 |
| 2024-02-21 | 6,830 | 6,990 | 6,790 | 6,840 | 198,100 | 6,840 |
| 2024-02-20 | 6,750 | 6,940 | 6,720 | 6,900 | 228,200 | 6,900 |
| 2024-02-19 | 6,910 | 7,000 | 6,760 | 6,760 | 317,700 | 6,760 |
| 2024-02-16 | 6,990 | 7,210 | 6,890 | 6,970 | 482,000 | 6,970 |
| 2024-02-15 | 7,010 | 7,070 | 6,820 | 6,870 | 286,300 | 6,870 |
| 2024-02-14 | 6,770 | 6,860 | 6,730 | 6,810 | 214,500 | 6,810 |
| 2024-02-13 | 6,600 | 6,870 | 6,550 | 6,800 | 415,300 | 6,800 |
| 2024-02-09 | 6,560 | 6,720 | 6,410 | 6,430 | 342,000 | 6,430 |
| 2024-02-08 | 6,490 | 6,580 | 6,370 | 6,570 | 327,700 | 6,570 |
| 2024-02-07 | 6,150 | 6,580 | 6,050 | 6,430 | 718,800 | 6,430 |
| 2024-02-06 | 6,270 | 6,490 | 6,120 | 6,180 | 536,900 | 6,180 |
| 2024-02-05 | 6,640 | 6,650 | 6,070 | 6,280 | 1,512,200 | 6,280 |
| 2024-02-02 | 6,260 | 6,260 | 6,180 | 6,240 | 288,700 | 6,240 |
| 2024-02-01 | 6,100 | 6,170 | 6,090 | 6,120 | 183,600 | 6,120 |
| 2024-01-31 | 6,220 | 6,230 | 6,110 | 6,170 | 199,100 | 6,170 |
| 2024-01-30 | 6,320 | 6,340 | 6,250 | 6,270 | 158,400 | 6,270 |
| 2024-01-29 | 6,090 | 6,290 | 6,040 | 6,290 | 255,100 | 6,290 |
| 2024-01-26 | 6,180 | 6,270 | 6,090 | 6,110 | 281,300 | 6,110 |
| 2024-01-25 | 6,100 | 6,370 | 6,100 | 6,290 | 307,700 | 6,290 |
| 2024-01-24 | 6,250 | 6,290 | 6,090 | 6,150 | 365,000 | 6,150 |
| 2024-01-23 | 6,360 | 6,500 | 6,270 | 6,320 | 525,200 | 6,320 |
| 2024-01-22 | 6,020 | 6,310 | 6,000 | 6,310 | 500,700 | 6,310 |
| 2024-01-19 | 5,920 | 6,020 | 5,840 | 5,920 | 421,500 | 5,920 |
| 2024-01-18 | 5,790 | 5,910 | 5,720 | 5,720 | 284,800 | 5,720 |
| 2024-01-17 | 6,050 | 6,190 | 5,840 | 5,840 | 312,900 | 5,840 |
| 2024-01-16 | 6,180 | 6,180 | 5,980 | 5,980 | 262,700 | 5,980 |
| 2024-01-15 | 5,980 | 6,170 | 5,890 | 6,170 | 342,200 | 6,170 |
| 2024-01-12 | 6,040 | 6,070 | 5,880 | 5,940 | 222,500 | 5,940 |
| 2024-01-11 | 5,890 | 6,000 | 5,780 | 5,950 | 293,100 | 5,950 |
| 2024-01-10 | 5,700 | 5,950 | 5,690 | 5,880 | 272,100 | 5,880 |
| 2024-01-09 | 5,650 | 5,700 | 5,600 | 5,670 | 254,500 | 5,670 |
| 2024-01-05 | 5,580 | 5,610 | 5,520 | 5,540 | 223,200 | 5,540 |
| 2024-01-04 | 5,640 | 5,660 | 5,520 | 5,580 | 277,700 | 5,580 |
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
