！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
7,910
円
(10:50)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,280 | 8,060 | 7,220 | 7,910 | +560 | +7.6 | 1,149,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 2,120 | 2,432 | 2,025 | 2,320 | +198 | +9.3 | 2,646,800 |
| 22/06 | 2,455 | 2,660 | 2,027 | 2,122 | -330 | -13.5 | 4,026,800 |
| 22/05 | 2,237 | 2,635 | 2,125 | 2,452 | +212 | +9.5 | 4,090,400 |
| 22/04 | 2,510 | 2,535 | 2,155 | 2,240 | -292 | -11.5 | 2,692,800 |
| 22/03 | 2,047 | 2,585 | 1,947 | 2,532 | +500 | +24.6 | 4,855,200 |
| 22/02 | 2,160 | 2,175 | 1,890 | 2,032 | -53 | -2.5 | 3,266,800 |
| 22/01 | 2,172 | 2,290 | 2,010 | 2,085 | -77 | -3.6 | 4,448,800 |
| 21/12 | 1,727 | 2,210 | 1,700 | 2,162 | +457 | +26.8 | 4,809,600 |
| 21/11 | 1,820 | 1,840 | 1,677 | 1,705 | -100 | -5.5 | 2,989,200 |
▶︎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