6368東証P貸借
業種 機械
オルガノ 株価時系列データ
PTS
8,363
円
(22:50)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,710 (24/05/13) | 3,625 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,710 (24/05/13) | 5,520 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 8,040 | 8,350 | 8,030 | 8,290 | +400 | +5.1 | 387,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 8,100 | 8,120 | 7,880 | 7,890 | -260 | -3.2 | 232,900 |
| 5/21 | 8,250 | 8,360 | 8,140 | 8,150 | -20 | -0.2 | 202,900 |
| 5/20 | 8,170 | 8,360 | 8,140 | 8,170 | -80 | -1.0 | 191,300 |
| 5/17 | 8,300 | 8,330 | 8,200 | 8,250 | -100 | -1.2 | 204,300 |
| 5/16 | 8,480 | 8,480 | 8,230 | 8,350 | +90 | +1.1 | 351,300 |
| 5/15 | 8,170 | 8,310 | 8,040 | 8,260 | +90 | +1.1 | 366,700 |
| 5/14 | 8,160 | 8,320 | 7,850 | 8,170 | -510 | -5.9 | 880,300 |
| 5/13 | 8,530 | 8,710 | 8,460 | 8,680 | +180 | +2.1 | 585,500 |
| 5/10 | 8,060 | 8,500 | 8,050 | 8,500 | +480 | +6.0 | 702,500 |
| 5/9 | 8,050 | 8,130 | 7,910 | 8,020 | +20 | +0.3 | 209,200 |
| 5/8 | 8,060 | 8,120 | 7,860 | 8,000 | 0 | 0.0 | 241,000 |
| 5/7 | 7,990 | 8,060 | 7,840 | 8,000 | +20 | +0.3 | 454,500 |
| 5/2 | 7,440 | 8,050 | 7,400 | 7,980 | +540 | +7.3 | 679,900 |
| 5/1 | 7,280 | 7,500 | 7,220 | 7,440 | +90 | +1.2 | 232,100 |
| 4/30 | 7,660 | 7,740 | 7,290 | 7,350 | -210 | -2.8 | 443,700 |
| 4/26 | 7,380 | 7,620 | 7,360 | 7,560 | +280 | +3.9 | 384,900 |
| 4/25 | 7,480 | 7,570 | 7,240 | 7,280 | -280 | -3.7 | 362,600 |
| 4/24 | 7,330 | 7,740 | 7,280 | 7,560 | +460 | +6.5 | 752,600 |
| 4/23 | 7,160 | 7,350 | 7,000 | 7,100 | +70 | +1.0 | 305,800 |
| 4/22 | 7,200 | 7,350 | 6,870 | 7,030 | -250 | -3.4 | 599,900 |
| 4/19 | 7,210 | 7,420 | 7,050 | 7,280 | -220 | -2.9 | 729,700 |
| 4/18 | 6,880 | 7,610 | 6,770 | 7,500 | +370 | +5.2 | 497,800 |
| 4/17 | 7,100 | 7,210 | 6,990 | 7,130 | +150 | +2.2 | 267,800 |
| 4/16 | 7,120 | 7,160 | 6,980 | 6,980 | -290 | -4.0 | 230,900 |
| 4/15 | 7,190 | 7,270 | 7,130 | 7,270 | -90 | -1.2 | 196,000 |
| 4/12 | 7,350 | 7,400 | 7,260 | 7,360 | +60 | +0.8 | 224,000 |
| 4/11 | 7,100 | 7,340 | 7,090 | 7,300 | +120 | +1.7 | 332,700 |
| 4/10 | 7,560 | 7,560 | 7,180 | 7,180 | -400 | -5.3 | 462,400 |
| 4/9 | 7,280 | 7,650 | 7,270 | 7,580 | +280 | +3.8 | 524,700 |
| 4/8 | 7,060 | 7,390 | 7,060 | 7,300 | +310 | +4.4 | 458,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて