!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
7,560
円
(21:42)
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) |
---|---|---|---|---|---|---|---|
2/3 | 7,610 | 7,680 | 7,470 | 7,560 | -190 | -2.5 | 324,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/9 | 8,710 | 8,780 | 8,550 | 8,630 | -170 | -1.9 | 223,900 |
12/6 | 8,850 | 8,860 | 8,710 | 8,800 | -90 | -1.0 | 148,800 |
12/5 | 9,190 | 9,190 | 8,850 | 8,890 | -150 | -1.7 | 190,500 |
12/4 | 9,200 | 9,230 | 9,010 | 9,040 | -80 | -0.9 | 187,000 |
12/3 | 9,000 | 9,200 | 9,000 | 9,120 | +260 | +2.9 | 362,300 |
12/2 | 8,550 | 8,870 | 8,520 | 8,860 | +340 | +4.0 | 263,300 |
11/29 | 8,620 | 8,690 | 8,490 | 8,520 | -130 | -1.5 | 153,200 |
11/28 | 8,560 | 8,700 | 8,420 | 8,650 | -50 | -0.6 | 195,900 |
11/27 | 8,710 | 8,900 | 8,590 | 8,700 | +120 | +1.4 | 405,600 |
11/26 | 8,510 | 8,630 | 8,440 | 8,580 | +30 | +0.4 | 351,700 |
11/25 | 8,820 | 8,820 | 8,520 | 8,550 | -160 | -1.8 | 208,100 |
11/22 | 8,670 | 8,940 | 8,600 | 8,710 | +280 | +3.3 | 330,100 |
11/21 | 8,500 | 8,610 | 8,410 | 8,430 | -100 | -1.2 | 180,500 |
11/20 | 8,550 | 8,610 | 8,460 | 8,530 | -90 | -1.0 | 230,200 |
11/19 | 8,660 | 8,720 | 8,470 | 8,620 | -30 | -0.4 | 188,200 |
11/18 | 8,690 | 8,750 | 8,520 | 8,650 | -170 | -1.9 | 231,400 |
11/15 | 8,840 | 8,880 | 8,690 | 8,820 | +40 | +0.5 | 262,700 |
11/14 | 9,090 | 9,190 | 8,740 | 8,780 | -330 | -3.6 | 430,900 |
11/13 | 9,350 | 9,400 | 9,030 | 9,110 | -220 | -2.4 | 446,900 |
11/12 | 9,130 | 9,360 | 9,010 | 9,330 | +350 | +3.9 | 584,500 |
11/11 | 8,600 | 8,990 | 8,570 | 8,980 | +420 | +4.9 | 453,600 |
11/8 | 8,300 | 8,560 | 8,170 | 8,560 | +290 | +3.5 | 408,900 |
11/7 | 8,600 | 8,600 | 8,150 | 8,270 | -200 | -2.4 | 644,800 |
11/6 | 8,190 | 8,470 | 8,070 | 8,470 | +660 | +8.5 | 1,222,200 |
11/5 | 7,810 | 7,810 | 7,790 | 7,810 | +1,000 | +14.7 | 519,300 |
11/1 | 7,000 | 7,020 | 6,770 | 6,810 | -460 | -6.3 | 455,800 |
▶︎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