!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
7,532
円
(13:51)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 7,610 | 7,680 | 7,470 | 7,530 | -220 | -2.8 | 229,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 8,290 | 9,130 | 7,470 | 7,750 | -450 | -5.5 | 5,927,800 |
24/12 | 8,550 | 9,230 | 7,910 | 8,200 | -320 | -3.8 | 4,733,400 |
24/11 | 7,000 | 9,400 | 6,770 | 8,520 | +1,250 | +17.2 | 7,904,500 |
24/10 | 7,150 | 8,040 | 6,770 | 7,270 | +270 | +3.9 | 6,032,700 |
24/09 | 6,810 | 7,560 | 5,870 | 7,000 | +360 | +5.4 | 5,172,800 |
24/08 | 7,680 | 7,680 | 5,620 | 6,640 | -240 | -3.5 | 7,268,600 |
24/07 | 8,350 | 8,450 | 6,480 | 6,880 | -1,380 | -16.7 | 6,416,900 |
24/06 | 8,820 | 8,940 | 8,050 | 8,260 | -550 | -6.2 | 6,168,700 |
24/05 | 7,280 | 8,860 | 7,220 | 8,810 | +1,460 | +19.9 | 7,855,900 |
24/04 | 7,760 | 7,770 | 6,770 | 7,350 | -350 | -4.6 | 8,616,400 |
24/03 | 7,720 | 8,390 | 6,860 | 7,700 | +30 | +0.4 | 7,794,700 |
24/02 | 6,100 | 7,690 | 6,050 | 7,670 | +1,500 | +24.3 | 7,993,400 |
24/01 | 5,640 | 6,500 | 5,520 | 6,170 | +330 | +5.7 | 5,759,700 |
23/12 | 6,090 | 6,100 | 5,190 | 5,840 | -220 | -3.6 | 5,453,400 |
23/11 | 4,950 | 6,110 | 4,855 | 6,060 | +1,145 | +23.3 | 9,873,100 |
23/10 | 4,225 | 4,945 | 3,770 | 4,915 | +715 | +17.0 | 8,088,000 |
23/09 | 3,990 | 4,320 | 3,805 | 4,200 | +150 | +3.7 | 3,518,200 |
23/08 | 4,180 | 4,220 | 3,625 | 4,050 | -65 | -1.6 | 5,106,800 |
23/07 | 4,310 | 4,340 | 3,850 | 4,115 | -120 | -2.8 | 3,250,300 |
23/06 | 3,700 | 4,330 | 3,675 | 4,235 | +475 | +12.6 | 4,443,900 |
23/05 | 3,310 | 4,035 | 3,200 | 3,760 | +490 | +15.0 | 5,444,600 |
23/04 | 3,670 | 3,675 | 3,100 | 3,270 | -335 | -9.3 | 4,658,200 |
23/03 | 3,405 | 3,630 | 3,100 | 3,605 | +205 | +6.0 | 3,721,800 |
23/02 | 3,320 | 3,535 | 3,040 | 3,400 | +115 | +3.5 | 4,061,300 |
23/01 | 2,936 | 3,325 | 2,795 | 3,285 | +364 | +12.5 | 3,271,100 |
22/12 | 2,843 | 3,200 | 2,735 | 2,921 | +103 | +3.7 | 6,217,200 |
22/11 | 2,564 | 2,994 | 2,505 | 2,818 | +243 | +9.4 | 5,826,300 |
22/10 | 2,001 | 2,613 | 1,981 | 2,575 | +524 | +25.6 | 6,736,100 |
22/09 | 2,310 | 2,327 | 2,045 | 2,051 | -279 | -12.0 | 3,007,100 |
22/08 | 2,322 | 2,505 | 2,300 | 2,330 | +10 | +0.4 | 3,227,200 |
▶︎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