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
2024-05-218,2508,3608,1408,150202,9008,150
2024-05-208,1708,3608,1408,170191,3008,170
2024-05-178,3008,3308,2008,250204,3008,250
2024-05-168,4808,4808,2308,350351,3008,350
2024-05-158,1708,3108,0408,260366,7008,260
2024-05-148,1608,3207,8508,170880,3008,170
2024-05-138,5308,7108,4608,680585,5008,680
2024-05-108,0608,5008,0508,500702,5008,500
2024-05-098,0508,1307,9108,020209,2008,020
2024-05-088,0608,1207,8608,000241,0008,000
2024-05-077,9908,0607,8408,000454,5008,000
2024-05-027,4408,0507,4007,980679,9007,980
2024-05-017,2807,5007,2207,440232,1007,440
2024-04-307,6607,7407,2907,350443,7007,350
2024-04-267,3807,6207,3607,560384,9007,560
2024-04-257,4807,5707,2407,280362,6007,280
2024-04-247,3307,7407,2807,560752,6007,560
2024-04-237,1607,3507,0007,100305,8007,100
2024-04-227,2007,3506,8707,030599,9007,030
2024-04-197,2107,4207,0507,280729,7007,280
2024-04-186,8807,6106,7707,500497,8007,500
2024-04-177,1007,2106,9907,130267,8007,130
2024-04-167,1207,1606,9806,980230,9006,980
2024-04-157,1907,2707,1307,270196,0007,270
2024-04-127,3507,4007,2607,360224,0007,360
2024-04-117,1007,3407,0907,300332,7007,300
2024-04-107,5607,5607,1807,180462,4007,180
2024-04-097,2807,6507,2707,580524,7007,580
2024-04-087,0607,3907,0607,300458,6007,300
2024-04-057,1107,1506,8806,990475,9006,990
2024-04-047,2807,3807,2007,360326,8007,360
2024-04-037,1207,4007,0707,320347,4007,320
2024-04-027,4307,4707,2507,350302,3007,350
2024-04-017,7607,7707,4007,400389,9007,400
2024-03-297,5307,7007,4407,700278,8007,700
2024-03-287,2607,6307,2607,470350,8007,470
2024-03-277,3807,4707,2807,320210,7007,320
2024-03-267,1807,4207,1507,390237,5007,390
2024-03-257,2807,3507,2007,200185,8007,200
2024-03-227,5207,5407,2707,370285,1007,370
2024-03-217,4307,5207,2107,500384,6007,500
2024-03-197,2407,2907,1007,280372,1007,280
2024-03-186,9907,3006,9207,260420,8007,260
2024-03-157,0107,0906,8606,930564,9006,930
2024-03-147,3207,4106,9807,110433,0007,110
2024-03-137,8407,9507,2307,340558,6007,340
2024-03-127,4507,7807,4207,700352,9007,700
2024-03-117,6007,7107,4507,560371,0007,560
2024-03-087,8408,0907,8107,890446,9007,890
2024-03-078,0808,0907,7607,840425,2007,840
2024-03-067,8208,0707,7807,980335,5007,980
2024-03-058,0008,1507,9008,040441,5008,040
2024-03-048,1108,3908,0408,150712,6008,150
2024-03-017,7207,9007,6807,900426,4007,900
2024-02-297,4907,6907,3707,670458,3007,670
2024-02-287,2707,5407,2307,510301,1007,510
2024-02-277,1807,3507,1607,350274,0007,350
2024-02-267,3807,4407,1207,120400,5007,120
2024-02-227,0407,3607,0307,270507,5007,270
2024-02-216,8306,9906,7906,840198,1006,840
2024-02-206,7506,9406,7206,900228,2006,900
2024-02-196,9107,0006,7606,760317,7006,760
2024-02-166,9907,2106,8906,970482,0006,970
2024-02-157,0107,0706,8206,870286,3006,870
2024-02-146,7706,8606,7306,810214,5006,810
2024-02-136,6006,8706,5506,800415,3006,800
2024-02-096,5606,7206,4106,430342,0006,430
2024-02-086,4906,5806,3706,570327,7006,570
2024-02-076,1506,5806,0506,430718,8006,430
2024-02-066,2706,4906,1206,180536,9006,180
2024-02-056,6406,6506,0706,2801,512,2006,280
2024-02-026,2606,2606,1806,240288,7006,240
2024-02-016,1006,1706,0906,120183,6006,120
2024-01-316,2206,2306,1106,170199,1006,170
2024-01-306,3206,3406,2506,270158,4006,270
2024-01-296,0906,2906,0406,290255,1006,290
2024-01-266,1806,2706,0906,110281,3006,110
2024-01-256,1006,3706,1006,290307,7006,290
2024-01-246,2506,2906,0906,150365,0006,150
2024-01-236,3606,5006,2706,320525,2006,320
2024-01-226,0206,3106,0006,310500,7006,310
2024-01-195,9206,0205,8405,920421,5005,920
2024-01-185,7905,9105,7205,720284,8005,720
2024-01-176,0506,1905,8405,840312,9005,840
2024-01-166,1806,1805,9805,980262,7005,980
2024-01-155,9806,1705,8906,170342,2006,170
2024-01-126,0406,0705,8805,940222,5005,940
2024-01-115,8906,0005,7805,950293,1005,950
2024-01-105,7005,9505,6905,880272,1005,880
2024-01-095,6505,7005,6005,670254,5005,670
2024-01-055,5805,6105,5205,540223,2005,540
2024-01-045,6405,6605,5205,580277,7005,580

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