！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 7,990 | 8,060 | 7,840 | 8,000 | +20 | +0.3 | 454,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 7,840 | 7,950 | 7,230 | 7,340 | -360 | -4.7 | 558,600 |
| 3/12 | 7,450 | 7,780 | 7,420 | 7,700 | +140 | +1.9 | 352,900 |
| 3/11 | 7,600 | 7,710 | 7,450 | 7,560 | -330 | -4.2 | 371,000 |
| 3/8 | 7,840 | 8,090 | 7,810 | 7,890 | +50 | +0.6 | 446,900 |
| 3/7 | 8,080 | 8,090 | 7,760 | 7,840 | -140 | -1.8 | 425,200 |
| 3/6 | 7,820 | 8,070 | 7,780 | 7,980 | -60 | -0.8 | 335,500 |
| 3/5 | 8,000 | 8,150 | 7,900 | 8,040 | -110 | -1.4 | 441,500 |
| 3/4 | 8,110 | 8,390 | 8,040 | 8,150 | +250 | +3.2 | 712,600 |
| 3/1 | 7,720 | 7,900 | 7,680 | 7,900 | +230 | +3.0 | 426,400 |
| 2/29 | 7,490 | 7,690 | 7,370 | 7,670 | +160 | +2.1 | 458,300 |
| 2/28 | 7,270 | 7,540 | 7,230 | 7,510 | +160 | +2.2 | 301,100 |
| 2/27 | 7,180 | 7,350 | 7,160 | 7,350 | +230 | +3.2 | 274,000 |
| 2/26 | 7,380 | 7,440 | 7,120 | 7,120 | -150 | -2.1 | 400,500 |
| 2/22 | 7,040 | 7,360 | 7,030 | 7,270 | +430 | +6.3 | 507,500 |
| 2/21 | 6,830 | 6,990 | 6,790 | 6,840 | -60 | -0.9 | 198,100 |
| 2/20 | 6,750 | 6,940 | 6,720 | 6,900 | +140 | +2.1 | 228,200 |
| 2/19 | 6,910 | 7,000 | 6,760 | 6,760 | -210 | -3.0 | 317,700 |
| 2/16 | 6,990 | 7,210 | 6,890 | 6,970 | +100 | +1.5 | 482,000 |
| 2/15 | 7,010 | 7,070 | 6,820 | 6,870 | +60 | +0.9 | 286,300 |
| 2/14 | 6,770 | 6,860 | 6,730 | 6,810 | +10 | +0.2 | 214,500 |
| 2/13 | 6,600 | 6,870 | 6,550 | 6,800 | +370 | +5.8 | 415,300 |
| 2/9 | 6,560 | 6,720 | 6,410 | 6,430 | -140 | -2.1 | 342,000 |
| 2/8 | 6,490 | 6,580 | 6,370 | 6,570 | +140 | +2.2 | 327,700 |
| 2/7 | 6,150 | 6,580 | 6,050 | 6,430 | +250 | +4.1 | 718,800 |
| 2/6 | 6,270 | 6,490 | 6,120 | 6,180 | -100 | -1.6 | 536,900 |
| 2/5 | 6,640 | 6,650 | 6,070 | 6,280 | +40 | +0.6 | 1,512,200 |
▶︎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