!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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/3 | 7,610 | 7,680 | 7,470 | 7,560 | -190 | -2.5 | 648,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 8,750 | 8,750 | 7,470 | 7,750 | -880 | -10.2 | 1,850,200 |
1/24 | 8,450 | 8,930 | 8,320 | 8,630 | +290 | +3.5 | 1,132,400 |
1/17 | 8,920 | 9,130 | 8,300 | 8,340 | -590 | -6.6 | 1,103,800 |
1/10 | 8,290 | 9,120 | 8,280 | 8,930 | +730 | +8.9 | 1,841,400 |
12/30 | 8,260 | 8,330 | 8,190 | 8,200 | -70 | -0.9 | 210,900 |
12/27 | 8,110 | 8,310 | 7,910 | 8,270 | +150 | +1.9 | 807,800 |
12/20 | 8,470 | 8,470 | 8,000 | 8,120 | -340 | -4.0 | 1,080,400 |
12/13 | 8,710 | 8,780 | 8,170 | 8,460 | -340 | -3.9 | 1,482,400 |
12/6 | 8,550 | 9,230 | 8,520 | 8,800 | +280 | +3.3 | 1,151,900 |
11/29 | 8,820 | 8,900 | 8,420 | 8,520 | -190 | -2.2 | 1,314,500 |
11/22 | 8,690 | 8,940 | 8,410 | 8,710 | -110 | -1.3 | 1,160,400 |
11/15 | 8,600 | 9,400 | 8,570 | 8,820 | +260 | +3.0 | 2,178,600 |
11/8 | 7,810 | 8,600 | 7,790 | 8,560 | +1,750 | +25.7 | 2,795,200 |
11/1 | 6,780 | 7,290 | 6,770 | 6,810 | 0 | 0.0 | 1,954,000 |
10/25 | 7,400 | 7,470 | 6,800 | 6,810 | -550 | -7.5 | 938,800 |
10/18 | 7,990 | 8,040 | 7,230 | 7,360 | -320 | -4.2 | 1,231,300 |
10/11 | 7,380 | 7,760 | 7,180 | 7,680 | +410 | +5.6 | 1,535,800 |
10/4 | 7,190 | 7,550 | 7,000 | 7,270 | -210 | -2.8 | 1,095,300 |
9/27 | 7,280 | 7,560 | 6,920 | 7,480 | +270 | +3.7 | 1,217,000 |
9/20 | 6,580 | 7,330 | 6,500 | 7,210 | +700 | +10.8 | 1,576,900 |
9/13 | 5,900 | 6,740 | 5,870 | 6,510 | +350 | +5.7 | 1,183,500 |
9/6 | 6,810 | 6,810 | 6,010 | 6,160 | -480 | -7.2 | 928,700 |
8/30 | 6,550 | 6,720 | 6,230 | 6,640 | 0 | 0.0 | 1,204,200 |
8/23 | 6,880 | 6,910 | 6,530 | 6,640 | -390 | -5.6 | 1,286,000 |
8/16 | 6,600 | 7,040 | 6,560 | 7,030 | +630 | +9.8 | 1,097,700 |
8/9 | 5,820 | 6,680 | 5,620 | 6,400 | -220 | -3.3 | 2,074,900 |
8/2 | 6,640 | 7,680 | 6,540 | 6,620 | +110 | +1.7 | 2,525,000 |
7/26 | 7,240 | 7,320 | 6,480 | 6,510 | -840 | -11.4 | 1,484,600 |
7/19 | 7,750 | 7,880 | 7,320 | 7,350 | -470 | -6.0 | 1,171,900 |
7/12 | 8,150 | 8,170 | 7,680 | 7,820 | -370 | -4.5 | 1,440,700 |
▶︎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