！決算発表予定日 2024/05/13
6368東証P貸借
業種 機械
オルガノ 株価時系列データ
PTS
7,516
円
(18:14)
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 |
|---|---|
| 8,390 (24/03/04) | 3,200 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,390 (24/03/04) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,380 | 7,620 | 7,360 | 7,560 | +280 | +3.9 | 384,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 7,110 | 7,150 | 6,880 | 6,990 | -370 | -5.0 | 475,900 |
| 4/4 | 7,280 | 7,380 | 7,200 | 7,360 | +40 | +0.6 | 326,800 |
| 4/3 | 7,120 | 7,400 | 7,070 | 7,320 | -30 | -0.4 | 347,400 |
| 4/2 | 7,430 | 7,470 | 7,250 | 7,350 | -50 | -0.7 | 302,300 |
| 4/1 | 7,760 | 7,770 | 7,400 | 7,400 | -300 | -3.9 | 389,900 |
| 3/29 | 7,530 | 7,700 | 7,440 | 7,700 | +230 | +3.1 | 278,800 |
| 3/28 | 7,260 | 7,630 | 7,260 | 7,470 | +150 | +2.1 | 350,800 |
| 3/27 | 7,380 | 7,470 | 7,280 | 7,320 | -70 | -1.0 | 210,700 |
| 3/26 | 7,180 | 7,420 | 7,150 | 7,390 | +190 | +2.6 | 237,500 |
| 3/25 | 7,280 | 7,350 | 7,200 | 7,200 | -170 | -2.3 | 185,800 |
| 3/22 | 7,520 | 7,540 | 7,270 | 7,370 | -130 | -1.7 | 285,100 |
| 3/21 | 7,430 | 7,520 | 7,210 | 7,500 | +220 | +3.0 | 384,600 |
| 3/19 | 7,240 | 7,290 | 7,100 | 7,280 | +20 | +0.3 | 372,100 |
| 3/18 | 6,990 | 7,300 | 6,920 | 7,260 | +330 | +4.8 | 420,800 |
| 3/15 | 7,010 | 7,090 | 6,860 | 6,930 | -180 | -2.5 | 564,900 |
| 3/14 | 7,320 | 7,410 | 6,980 | 7,110 | -230 | -3.1 | 433,000 |
▶︎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