！決算発表予定日 2025/02/05
6368東証P貸借
業種 機械
オルガノ 株価時系列データ
PTS
7,570
円
取引時間外
(23:43)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,400 (24/11/13) | 5,620 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 9,400 (24/11/13) | 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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 7,820 | 7,880 | 7,470 | 7,550 | -500 | -6.2 | 670,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 8,750 | 8,750 | 8,050 | 8,050 | -580 | -6.7 | 407,500 |
| 1/24 | 8,800 | 8,800 | 8,610 | 8,630 | -180 | -2.0 | 153,900 |
| 1/23 | 8,860 | 8,860 | 8,730 | 8,810 | +20 | +0.2 | 163,000 |
| 1/22 | 8,680 | 8,930 | 8,590 | 8,790 | +350 | +4.2 | 332,500 |
| 1/21 | 8,650 | 8,730 | 8,320 | 8,440 | -60 | -0.7 | 303,200 |
| 1/20 | 8,450 | 8,650 | 8,440 | 8,500 | +160 | +1.9 | 179,800 |
| 1/17 | 8,480 | 8,540 | 8,300 | 8,340 | -190 | -2.2 | 205,300 |
| 1/16 | 8,810 | 8,810 | 8,380 | 8,530 | -150 | -1.7 | 286,600 |
| 1/15 | 8,890 | 8,980 | 8,630 | 8,680 | -210 | -2.4 | 227,900 |
| 1/14 | 8,920 | 9,130 | 8,830 | 8,890 | -40 | -0.5 | 384,000 |
| 1/10 | 8,850 | 9,000 | 8,770 | 8,930 | -50 | -0.6 | 217,000 |
| 1/9 | 8,890 | 9,120 | 8,870 | 8,980 | +180 | +2.1 | 469,100 |
| 1/8 | 8,640 | 8,840 | 8,600 | 8,800 | +170 | +2.0 | 316,800 |
| 1/7 | 8,600 | 8,780 | 8,470 | 8,630 | +170 | +2.0 | 396,900 |
| 1/6 | 8,290 | 8,600 | 8,280 | 8,460 | +260 | +3.2 | 441,600 |
| 12/30 | 8,260 | 8,330 | 8,190 | 8,200 | -70 | -0.9 | 210,900 |
| 12/27 | 8,180 | 8,310 | 8,100 | 8,270 | +90 | +1.1 | 188,600 |
| 12/26 | 8,010 | 8,210 | 7,910 | 8,180 | +130 | +1.6 | 216,300 |
| 12/25 | 8,110 | 8,110 | 7,960 | 8,050 | -60 | -0.7 | 145,100 |
| 12/24 | 8,200 | 8,210 | 8,110 | 8,110 | -20 | -0.3 | 95,900 |
| 12/23 | 8,110 | 8,260 | 8,070 | 8,130 | +10 | +0.1 | 161,900 |
| 12/20 | 8,380 | 8,440 | 8,050 | 8,120 | -110 | -1.3 | 424,300 |
| 12/19 | 8,030 | 8,280 | 8,000 | 8,230 | -30 | -0.4 | 189,600 |
| 12/18 | 8,210 | 8,360 | 8,200 | 8,260 | +40 | +0.5 | 148,800 |
| 12/17 | 8,330 | 8,420 | 8,180 | 8,220 | -40 | -0.5 | 166,900 |
| 12/16 | 8,470 | 8,470 | 8,260 | 8,260 | -200 | -2.4 | 150,800 |
| 12/13 | 8,360 | 8,610 | 8,350 | 8,460 | -30 | -0.4 | 288,700 |
| 12/12 | 8,410 | 8,590 | 8,260 | 8,490 | +210 | +2.5 | 353,300 |
| 12/11 | 8,280 | 8,320 | 8,170 | 8,280 | -40 | -0.5 | 261,100 |
| 12/10 | 8,450 | 8,520 | 8,280 | 8,320 | -310 | -3.6 | 355,400 |
▶︎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
