KabuInsight

オルガノ

6368
プライム/機械/ORGANO CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1314,715.015,220.014,695.015,140.0-90.0-0.59%196,000
2026-03-1215,270.015,620.015,045.015,230.0-370.0-2.37%192,400
2026-03-1115,535.015,990.015,450.015,600.0+260.0+1.69%220,500
2026-03-1015,500.015,660.015,240.015,340.0+690.0+4.71%261,800
2026-03-0914,600.014,860.014,035.014,650.0-1330.0-8.32%343,200
2026-03-0615,875.016,095.015,550.015,980.0-295.0-1.81%185,700
2026-03-0516,300.016,820.015,850.016,275.0+765.0+4.93%374,500
2026-03-0416,220.016,430.015,260.015,510.0-1640.0-9.56%410,100
2026-03-0317,700.018,260.017,145.017,150.0-400.0-2.28%338,700
2026-03-0216,825.017,775.016,810.017,550.0+200.0+1.15%305,400
2026-02-2716,835.017,380.016,705.017,350.0+340.0+2.00%282,400
2026-02-2617,100.017,320.016,680.017,010.0-85.0-0.50%444,800
2026-02-2517,335.017,495.017,085.017,095.0+210.0+1.24%410,700
2026-02-2416,745.017,230.016,625.016,885.0+265.0+1.59%337,700
2026-02-2016,550.016,920.016,365.016,620.0+70.0+0.42%395,800
2026-02-1916,255.016,860.016,220.016,550.0+385.0+2.38%516,200
2026-02-1815,530.016,350.015,455.016,165.0+800.0+5.21%387,500
2026-02-1715,610.015,645.015,050.015,365.0-285.0-1.82%210,800
2026-02-1615,800.015,860.015,390.015,650.0+15.0+0.10%232,000
2026-02-1315,250.015,990.014,915.015,635.0+355.0+2.32%388,400
2026-02-1215,230.015,580.014,920.015,280.0+770.0+5.31%604,900
2026-02-1014,640.014,820.014,380.014,510.0+180.0+1.26%423,600
2026-02-0914,545.014,600.014,030.014,330.0+85.0+0.60%572,900
2026-02-0614,700.014,730.014,205.014,245.0-495.0-3.36%540,100
2026-02-0514,165.014,740.014,020.014,740.0-1650.0-10.07%1,163,700
2026-02-0416,600.016,635.016,175.016,390.0-310.0-1.86%335,300
2026-02-0316,545.016,895.016,415.016,700.0+750.0+4.70%287,400
2026-02-0216,230.016,500.015,850.015,950.0-280.0-1.73%305,100
2026-01-3016,400.016,465.015,940.016,230.0-180.0-1.10%236,500
2026-01-2916,305.016,480.016,170.016,410.0+310.0+1.93%207,100
2026-01-2816,210.016,340.015,960.016,100.0-185.0-1.14%173,600
2026-01-2715,895.016,360.015,775.016,285.0+510.0+3.23%243,000
2026-01-2616,010.016,285.015,755.015,775.0-625.0-3.81%235,100
2026-01-2316,510.016,645.016,250.016,400.0+100.0+0.61%211,700
2026-01-2216,300.016,560.016,260.016,300.0+300.0+1.88%271,700
2026-01-2115,335.016,210.015,300.016,000.0+305.0+1.94%235,500
2026-01-2016,045.016,150.015,570.015,695.0-535.0-3.30%349,400
2026-01-1916,325.016,440.016,005.016,230.0-300.0-1.81%251,100
2026-01-1615,730.016,950.015,730.016,530.0+1140.0+7.41%556,700
2026-01-1515,155.015,650.015,090.015,390.0+310.0+2.06%234,400
2026-01-1414,610.015,115.014,510.015,080.0+550.0+3.79%289,500
2026-01-1314,600.014,825.014,345.014,530.0+585.0+4.20%269,600
2026-01-0913,910.014,010.013,570.013,945.0-10.0-0.07%155,700
2026-01-0814,280.014,350.013,950.013,955.0-460.0-3.19%210,400
2026-01-0713,760.014,645.013,710.014,415.0+605.0+4.38%348,900
2026-01-0613,870.014,340.013,805.013,810.0+195.0+1.43%287,200
2026-01-0513,360.013,805.013,325.013,615.0+660.0+5.09%244,100
2025-12-3013,010.013,115.012,925.012,955.0-130.0-0.99%106,300
2025-12-2912,950.013,250.012,910.013,085.0+125.0+0.96%153,800
2025-12-2613,100.013,120.012,860.012,960.0-90.0-0.69%120,500
2025-12-2513,080.013,145.012,860.013,050.0+145.0+1.12%97,200
2025-12-2412,905.013,120.012,825.012,905.0+45.0+0.35%131,500
2025-12-2312,900.012,930.012,790.012,860.0-40.0-0.31%115,400
2025-12-2212,690.013,020.012,580.012,900.0+660.0+5.39%176,400
2025-12-1912,295.012,335.012,200.012,240.0+95.0+0.78%175,000
2025-12-1812,000.012,360.012,000.012,145.0-80.0-0.65%172,600
2025-12-1712,195.012,395.012,070.012,225.0-115.0-0.93%178,200
2025-12-1612,630.012,635.012,235.012,340.0-330.0-2.60%199,300
2025-12-1512,800.012,865.012,505.012,670.0-430.0-3.28%209,200
2025-12-1213,385.013,385.012,975.013,100.0-20.0-0.15%127,100
2025-12-1113,290.013,335.012,965.013,120.0-225.0-1.69%147,100
2025-12-1013,670.013,690.013,200.013,345.0-320.0-2.34%189,400
2025-12-0913,460.013,745.013,340.013,665.0+140.0+1.04%225,500
2025-12-0813,380.013,645.013,250.013,525.0+245.0+1.84%161,200
2025-12-0512,935.013,365.012,935.013,280.0+295.0+2.27%304,900
2025-12-0413,245.013,320.012,890.012,985.0-195.0-1.48%179,200
2025-12-0312,975.013,285.012,800.013,180.0+430.0+3.37%282,000
2025-12-0213,030.013,115.012,740.012,750.0-195.0-1.51%142,200
2025-12-0113,230.013,245.012,785.012,945.0-405.0-3.03%215,500
2025-11-2813,200.013,350.012,925.013,350.0+230.0+1.75%172,600
2025-11-2713,100.013,215.013,020.013,120.0+195.0+1.51%153,500
2025-11-2612,730.013,050.012,620.012,925.0+385.0+3.07%181,200
2025-11-2512,850.013,065.012,540.012,540.0-45.0-0.36%210,500
2025-11-2112,680.012,870.012,475.012,585.0-630.0-4.77%304,000
2025-11-2013,610.013,610.013,215.013,215.0+505.0+3.97%275,600
2025-11-1912,990.013,045.012,500.012,710.0-270.0-2.08%355,400
2025-11-1814,170.014,185.012,960.012,980.0-1400.0-9.74%463,300
2025-11-1714,000.014,795.014,000.014,380.0+410.0+2.93%411,600
2025-11-1413,820.014,055.013,780.013,970.0-380.0-2.65%291,100
2025-11-1314,100.014,570.014,070.014,350.0+225.0+1.59%288,000
2025-11-1213,750.014,180.013,640.014,125.0+355.0+2.58%305,600
2025-11-1114,295.014,300.013,700.013,770.0-230.0-1.64%401,600
2025-11-1013,445.014,000.013,360.014,000.0+820.0+6.22%330,500
2025-11-0712,825.013,215.012,730.013,180.0+135.0+1.03%311,100
2025-11-0613,125.013,290.012,815.013,045.0+90.0+0.69%318,800
2025-11-0513,330.013,385.012,520.012,955.0-840.0-6.09%378,600
2025-11-0413,055.014,095.012,900.013,795.0+515.0+3.88%739,500
2025-10-3112,990.013,365.012,920.013,280.0+510.0+3.99%481,700
2025-10-3012,800.013,000.012,710.012,770.0-170.0-1.31%594,300
2025-10-2912,830.013,090.012,750.012,940.0+280.0+2.21%275,300
2025-10-2812,800.013,050.012,600.012,660.0-120.0-0.94%256,600
2025-10-2712,800.012,850.012,570.012,780.0+220.0+1.75%325,000
2025-10-2412,270.012,750.012,260.012,560.0+40.0+0.32%235,000
2025-10-2312,190.012,830.012,190.012,520.0+150.0+1.21%341,500
2025-10-2212,230.012,420.012,020.012,370.0+140.0+1.14%220,100
2025-10-2112,300.012,460.012,170.012,230.0-30.0-0.24%186,200
2025-10-2011,960.012,260.011,880.012,260.0+470.0+3.99%214,200
2025-10-1712,000.012,060.011,630.011,790.0-350.0-2.88%242,400
2025-10-1612,140.012,280.011,990.012,140.0+150.0+1.25%230,800
2025-10-1511,420.011,990.011,410.011,990.0+610.0+5.36%184,800
2025-10-1411,700.011,910.011,330.011,380.0-620.0-5.17%317,500
2025-10-1011,810.012,060.011,680.012,000.0+190.0+1.61%308,000
2025-10-0911,800.011,930.011,680.011,810.0+60.0+0.51%173,800
2025-10-0811,620.011,760.011,570.011,750.0+60.0+0.51%184,300
2025-10-0711,820.011,860.011,480.011,690.0+70.0+0.60%232,600
2025-10-0611,600.011,700.011,470.011,620.0+480.0+4.31%258,600
2025-10-0311,070.011,200.011,040.011,140.0+70.0+0.63%180,400
2025-10-0211,120.011,340.011,070.011,070.0-20.0-0.18%151,800
2025-10-0111,170.011,200.010,980.011,090.0-250.0-2.20%160,400
2025-09-3011,350.011,480.011,270.011,340.0+40.0+0.35%175,400
2025-09-2911,350.011,430.011,240.011,300.0-110.0-0.96%185,000
2025-09-2611,650.011,740.011,370.011,410.0-300.0-2.56%212,400
2025-09-2511,680.011,890.011,620.011,710.00.00.00%201,500
2025-09-2411,800.011,860.011,700.011,710.0-280.0-2.34%167,800
2025-09-2211,990.012,170.011,990.011,990.0+80.0+0.67%110,800
2025-09-1912,170.012,290.011,820.011,910.0-210.0-1.73%375,300
2025-09-1812,000.012,230.011,870.012,120.0+120.0+1.00%187,000
2025-09-1712,290.012,440.011,880.012,000.0-330.0-2.68%254,800
2025-09-1612,390.012,500.012,170.012,330.0+80.0+0.65%217,300
2025-09-1212,500.012,640.012,240.012,250.0——269,400

直近120営業日分を表示