6368 オルガノ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-199,67010,2909,64010,28063,60010,280
2022-05-189,6209,9909,5309,97096,1009,970
2022-05-178,9709,4208,8609,39046,0009,390
2022-05-169,2209,2608,8208,99033,5008,990
2022-05-139,2909,4509,0009,14059,3009,140
2022-05-128,7709,3808,6009,28090,1009,280
2022-05-118,8408,8408,6508,66012,9008,660
2022-05-108,6708,7508,5008,72021,8008,720
2022-05-098,8809,0008,7508,76031,7008,760
2022-05-068,8709,0308,7908,99034,1008,990
2022-05-028,9509,0608,8708,91029,9008,910
2022-04-288,7609,0908,7308,96034,1008,960
2022-04-278,8208,8808,6908,81036,9008,810
2022-04-268,8108,8808,7008,79029,3008,790
2022-04-258,7008,8308,6208,69028,6008,690
2022-04-228,9009,0208,8008,85041,5008,850
2022-04-219,0309,2208,9609,17035,7009,170
2022-04-209,3309,3308,8609,03070,5009,030
2022-04-199,2909,3009,1509,23020,0009,230
2022-04-189,3209,3208,9909,15031,6009,150
2022-04-159,5809,5809,2909,30028,9009,300
2022-04-149,5909,7309,5909,64028,4009,640
2022-04-139,4709,6409,3909,57044,4009,570
2022-04-129,5009,5909,4009,40031,8009,400
2022-04-119,7809,8109,6009,60022,3009,600
2022-04-089,6909,8709,6909,76020,7009,760
2022-04-079,8009,8809,7109,80031,5009,800
2022-04-069,91010,0209,8609,93043,8009,930
2022-04-059,8509,9909,8109,93037,8009,930
2022-04-0410,05010,0509,8709,87026,5009,870
2022-04-0110,04010,1409,99010,05028,90010,050
2022-03-3110,16010,22010,10010,13030,90010,130
2022-03-3010,27010,34010,01010,19032,00010,190
2022-03-2910,23010,31010,15010,26048,20010,260
2022-03-2810,17010,22010,05010,18036,60010,180
2022-03-2510,01010,2409,96010,18060,50010,180
2022-03-2410,05010,1809,96010,14081,60010,140
2022-03-2310,17010,1809,92010,030114,20010,030
2022-03-229,8309,8809,6909,80091,6009,800
2022-03-189,4609,8509,4509,840130,8009,840
2022-03-179,2509,4109,1909,37076,4009,370
2022-03-168,9109,0608,8408,99041,5008,990
2022-03-158,7008,8208,6608,80057,3008,800
2022-03-148,5208,7008,4808,61039,8008,610
2022-03-118,1808,4308,1808,42037,9008,420
2022-03-108,1408,3408,0908,33023,8008,330
2022-03-097,9608,0707,8307,84027,2007,840
2022-03-087,9008,0707,7907,85043,0007,850
2022-03-078,0908,1807,8507,92065,0007,920
2022-03-048,4008,4108,1308,24041,0008,240
2022-03-038,3808,4808,2908,40038,0008,400
2022-03-028,1208,2808,1108,16036,9008,160
2022-03-018,1908,3508,1308,17059,6008,170
2022-02-287,7808,1307,7508,13063,4008,130
2022-02-257,6907,9007,6707,88038,6007,880
2022-02-247,6207,7107,5707,64052,2007,640
2022-02-227,6607,8007,6307,67033,7007,670
2022-02-217,6207,7907,5607,74038,8007,740
2022-02-187,7307,8607,6007,73030,7007,730
2022-02-177,9507,9707,8007,86024,0007,860
2022-02-167,9507,9507,7607,89031,0007,890
2022-02-157,9907,9907,6507,70024,3007,700
2022-02-147,9007,9307,8007,89024,2007,890
2022-02-108,0308,1007,9508,04028,4008,040
2022-02-097,9208,0407,8608,01024,5008,010
2022-02-087,6907,7907,6007,72045,6007,720
2022-02-077,8807,8907,7107,75064,7007,750
2022-02-047,9508,0307,7707,99050,9007,990
2022-02-038,3208,3207,8608,07047,0008,070
2022-02-028,2108,3508,1008,27071,6008,270
2022-02-018,6408,7008,1708,270123,1008,270
2022-01-318,2108,4708,1608,34056,8008,340
2022-01-288,2608,2808,0408,22073,7008,220
2022-01-278,6308,6308,1608,18056,9008,180
2022-01-268,3908,6308,2708,50060,1008,500
2022-01-258,6208,6208,1608,24058,9008,240
2022-01-248,5008,6208,3608,53043,6008,530
2022-01-218,5108,6508,4508,62036,0008,620
2022-01-208,5508,7508,5308,70043,6008,700
2022-01-198,7208,8408,5208,55052,1008,550
2022-01-189,0009,0508,7508,75048,1008,750
2022-01-179,0109,1008,8708,88031,4008,880
2022-01-148,9809,0808,6308,91083,5008,910
2022-01-138,9909,1608,9909,10081,6009,100
2022-01-128,7208,9808,7208,90095,0008,900
2022-01-118,6808,7808,5508,57062,6008,570
2022-01-078,7408,8808,6308,70049,9008,700
2022-01-068,6108,6908,5608,66040,0008,660
2022-01-058,6508,7608,6308,67054,9008,670
2022-01-048,6908,7408,6208,70083,5008,700

分割・併合履歴 : [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