追加

オルガノ(株)

6368(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/10/235,5305,8405,4305,760133,9005,760
2020/10/225,5705,5705,5005,53024,5005,530
2020/10/215,6405,6405,5605,63011,9005,630
2020/10/205,6005,7005,5605,56016,1005,560
2020/10/195,5005,7305,5005,69032,5005,690
2020/10/165,5705,5905,4605,50029,8005,500
2020/10/155,6305,6705,5505,62020,9005,620
2020/10/145,7105,7305,6605,67015,1005,670
2020/10/135,6905,7505,6405,73017,5005,730
2020/10/125,5805,7205,5705,69031,5005,690
2020/10/95,6105,6405,5205,64031,3005,640
2020/10/85,5305,6305,4905,61038,4005,610
2020/10/75,5905,5905,4805,53043,1005,530
2020/10/65,7105,7105,5705,59026,0005,590
2020/10/55,5805,7105,5805,71034,5005,710
2020/10/25,7905,7905,5105,51054,3005,510
2020/9/305,6305,8305,5405,70047,2005,700
2020/9/295,5705,6405,5405,63020,3005,630
2020/9/285,6605,7305,6105,66038,0005,660
2020/9/255,5605,6505,5505,59044,5005,590

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す