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
2025-02-137,2007,2107,1007,130347,9007,130
2025-02-127,2307,2907,1707,280272,5007,280
2025-02-107,1107,2007,1107,140236,8007,140
2025-02-077,1607,2607,0107,180452,1007,180
2025-02-067,7007,7007,1707,2601,150,5007,260
2025-02-057,7007,7707,6307,720398,0007,720
2025-02-047,6907,7007,5807,660267,5007,660
2025-02-037,6107,6807,4707,560324,1007,560
2025-01-317,7507,8207,7307,750148,2007,750
2025-01-307,8107,8207,6807,740252,9007,740
2025-01-297,7007,8307,6007,810371,4007,810
2025-01-287,8207,8807,4707,550670,2007,550
2025-01-278,7508,7508,0508,050407,5008,050
2025-01-248,8008,8008,6108,630153,9008,630
2025-01-238,8608,8608,7308,810163,0008,810
2025-01-228,6808,9308,5908,790332,5008,790
2025-01-218,6508,7308,3208,440303,2008,440
2025-01-208,4508,6508,4408,500179,8008,500
2025-01-178,4808,5408,3008,340205,3008,340
2025-01-168,8108,8108,3808,530286,6008,530
2025-01-158,8908,9808,6308,680227,9008,680
2025-01-148,9209,1308,8308,890384,0008,890
2025-01-108,8509,0008,7708,930217,0008,930
2025-01-098,8909,1208,8708,980469,1008,980
2025-01-088,6408,8408,6008,800316,8008,800
2025-01-078,6008,7808,4708,630396,9008,630
2025-01-068,2908,6008,2808,460441,6008,460

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