！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 7,990 | 8,060 | 7,840 | 8,000 | +20 | +0.3 | 454,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,660 | 8,050 | 7,220 | 7,980 | +420 | +5.6 | 1,355,700 |
| 4/26 | 7,200 | 7,740 | 6,870 | 7,560 | +280 | +3.9 | 2,405,800 |
| 4/19 | 7,190 | 7,610 | 6,770 | 7,280 | -80 | -1.1 | 1,922,200 |
| 4/12 | 7,060 | 7,650 | 7,060 | 7,360 | +370 | +5.3 | 2,002,400 |
| 4/5 | 7,760 | 7,770 | 6,880 | 6,990 | -710 | -9.2 | 1,842,300 |
| 3/29 | 7,280 | 7,700 | 7,150 | 7,700 | +330 | +4.5 | 1,263,600 |
| 3/22 | 6,990 | 7,540 | 6,920 | 7,370 | +440 | +6.4 | 1,462,600 |
| 3/15 | 7,600 | 7,950 | 6,860 | 6,930 | -960 | -12.2 | 2,280,400 |
| 3/8 | 8,110 | 8,390 | 7,760 | 7,890 | -10 | -0.1 | 2,361,700 |
| 3/1 | 7,380 | 7,900 | 7,120 | 7,900 | +630 | +8.7 | 1,860,300 |
| 2/22 | 6,910 | 7,360 | 6,720 | 7,270 | +300 | +4.3 | 1,251,500 |
| 2/16 | 6,600 | 7,210 | 6,550 | 6,970 | +540 | +8.4 | 1,398,100 |
| 2/9 | 6,640 | 6,720 | 6,050 | 6,430 | +190 | +3.0 | 3,437,600 |
| 2/2 | 6,090 | 6,340 | 6,040 | 6,240 | +130 | +2.1 | 1,084,900 |
| 1/26 | 6,020 | 6,500 | 6,000 | 6,110 | +190 | +3.2 | 1,979,900 |
| 1/19 | 5,980 | 6,190 | 5,720 | 5,920 | -20 | -0.3 | 1,624,100 |
| 1/12 | 5,650 | 6,070 | 5,600 | 5,940 | +400 | +7.2 | 1,042,200 |
| 1/5 | 5,640 | 5,660 | 5,520 | 5,540 | -300 | -5.1 | 500,900 |
| 12/29 | 5,800 | 5,840 | 5,620 | 5,840 | +90 | +1.6 | 1,180,300 |
| 12/22 | 5,350 | 5,850 | 5,330 | 5,750 | +420 | +7.9 | 1,535,600 |
| 12/15 | 5,430 | 5,540 | 5,190 | 5,330 | -10 | -0.2 | 1,000,800 |
| 12/8 | 5,990 | 6,020 | 5,310 | 5,340 | -620 | -10.4 | 1,488,600 |
| 12/1 | 5,890 | 6,100 | 5,670 | 5,960 | +100 | +1.7 | 1,552,400 |
| 11/24 | 5,760 | 6,110 | 5,610 | 5,860 | +170 | +3.0 | 2,138,800 |
| 11/17 | 5,600 | 5,730 | 5,470 | 5,690 | +190 | +3.5 | 1,088,300 |
| 11/10 | 5,820 | 5,940 | 5,290 | 5,500 | -90 | -1.6 | 3,274,000 |
| 11/2 | 4,730 | 5,690 | 4,680 | 5,590 | +910 | +19.4 | 3,706,300 |
| 10/27 | 3,890 | 4,690 | 3,770 | 4,680 | +745 | +18.9 | 3,465,300 |
| 10/20 | 4,195 | 4,195 | 3,805 | 3,935 | -365 | -8.5 | 1,336,700 |
| 10/13 | 4,040 | 4,375 | 3,995 | 4,300 | +380 | +9.7 | 839,000 |
▶︎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