オルガノ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 16,950（2026年1月16日）
- 年初来安値
- 4,770（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 14,640 | 14,820 | 14,380 | 14,510 | 423,600 | 14,510 | 24.71 | 5.1 |
| 2026/2/9 | 14,545 | 14,600 | 14,030 | 14,330 | 572,900 | 14,330 | 24.4 | 5.04 |
| 2026/2/6 | 14,700 | 14,730 | 14,205 | 14,245 | 540,100 | 14,245 | 24.26 | 5.01 |
| 2026/2/5 | 14,165 | 14,740 | 14,020 | 14,740 | 1,163,700 | 14,740 | 25.1 | 5.18 |
| 2026/2/4 | 16,600 | 16,635 | 16,175 | 16,390 | 335,300 | 16,390 | 27.91 | 5.86 |
| 2026/2/3 | 16,545 | 16,895 | 16,415 | 16,700 | 287,400 | 16,700 | 28.43 | 5.97 |
| 2026/2/2 | 16,230 | 16,500 | 15,850 | 15,950 | 305,100 | 15,950 | 27.16 | 5.7 |
| 2026/1/30 | 16,400 | 16,465 | 15,940 | 16,230 | 236,500 | 16,230 | 27.63 | 5.8 |
| 2026/1/29 | 16,305 | 16,480 | 16,170 | 16,410 | 207,100 | 16,410 | 27.94 | 5.87 |
| 2026/1/28 | 16,210 | 16,340 | 15,960 | 16,100 | 173,600 | 16,100 | 27.41 | 5.76 |
| 2026/1/27 | 15,895 | 16,360 | 15,775 | 16,285 | 243,000 | 16,285 | ||
| 2026/1/26 | 16,010 | 16,285 | 15,755 | 15,775 | 235,100 | 15,775 | ||
| 2026/1/23 | 16,510 | 16,645 | 16,250 | 16,400 | 211,700 | 16,400 | ||
| 2026/1/22 | 16,300 | 16,560 | 16,260 | 16,300 | 271,700 | 16,300 | ||
| 2026/1/21 | 15,335 | 16,210 | 15,300 | 16,000 | 235,500 | 16,000 | ||
| 2026/1/20 | 16,045 | 16,150 | 15,570 | 15,695 | 349,400 | 15,695 | ||
| 2026/1/19 | 16,325 | 16,440 | 16,005 | 16,230 | 251,100 | 16,230 | ||
| 2026/1/16 | 15,730 | 16,950 | 15,730 | 16,530 | 556,700 | 16,530 | ||
| 2026/1/15 | 15,155 | 15,650 | 15,090 | 15,390 | 234,400 | 15,390 | ||
| 2026/1/14 | 14,610 | 15,115 | 14,510 | 15,080 | 289,500 | 15,080 |
1〜20/245件
