オリジナル設計(4642)の株価時系列情報
オリジナル設計(4642)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/08 | 1,412 | 1,412 | 1,402 | 1,410 | 1,800 |
| 2026/07/07 | 1,407 | 1,415 | 1,404 | 1,411 | 1,700 |
| 2026/07/06 | 1,442 | 1,442 | 1,415 | 1,415 | 3,000 |
| 2026/07/03 | 1,426 | 1,426 | 1,404 | 1,426 | 1,500 |
| 2026/07/02 | 1,430 | 1,430 | 1,418 | 1,420 | 1,600 |
| 2026/07/01 | 1,419 | 1,419 | 1,400 | 1,400 | 4,000 |
| 2026/06/30 | 1,436 | 1,436 | 1,417 | 1,423 | 3,600 |
| 2026/06/29 | 1,384 | 1,435 | 1,384 | 1,435 | 9,500 |
| 2026/06/26 | 1,476 | 1,476 | 1,453 | 1,470 | 5,900 |
| 2026/06/25 | 1,452 | 1,492 | 1,450 | 1,478 | 3,300 |
| 2026/06/24 | 1,440 | 1,452 | 1,440 | 1,452 | 2,800 |
| 2026/06/23 | 1,445 | 1,452 | 1,444 | 1,445 | 2,400 |
| 2026/06/22 | 1,451 | 1,451 | 1,445 | 1,445 | 2,000 |
| 2026/06/19 | 1,452 | 1,455 | 1,449 | 1,451 | 2,900 |
| 2026/06/18 | 1,464 | 1,464 | 1,444 | 1,458 | 1,900 |
| 2026/06/17 | 1,438 | 1,453 | 1,438 | 1,443 | 5,000 |
| 2026/06/16 | 1,470 | 1,470 | 1,450 | 1,452 | 1,200 |
| 2026/06/15 | 1,470 | 1,470 | 1,449 | 1,449 | 1,200 |
| 2026/06/12 | 1,448 | 1,450 | 1,441 | 1,450 | 1,800 |
| 2026/06/11 | 1,441 | 1,447 | 1,440 | 1,447 | 1,300 |
| 2026/06/10 | 1,442 | 1,442 | 1,442 | 1,442 | 600 |
| 2026/06/09 | 1,452 | 1,452 | 1,436 | 1,436 | 1,600 |
| 2026/06/08 | 1,426 | 1,445 | 1,425 | 1,445 | 2,100 |
| 2026/06/05 | 1,440 | 1,444 | 1,427 | 1,433 | 1,100 |
| 2026/06/04 | 1,433 | 1,438 | 1,423 | 1,428 | 2,500 |
| 2026/06/03 | 1,429 | 1,440 | 1,426 | 1,433 | 2,700 |
| 2026/06/02 | 1,425 | 1,439 | 1,423 | 1,439 | 3,500 |
| 2026/06/01 | 1,478 | 1,478 | 1,433 | 1,433 | 13,600 |
| 2026/05/29 | 1,505 | 1,506 | 1,490 | 1,490 | 2,300 |
| 2026/05/28 | 1,499 | 1,505 | 1,487 | 1,491 | 1,500 |
| 2026/05/27 | 1,495 | 1,510 | 1,494 | 1,494 | 1,600 |
| 2026/05/26 | 1,512 | 1,512 | 1,496 | 1,498 | 4,700 |
| 2026/05/25 | 1,528 | 1,528 | 1,500 | 1,510 | 1,600 |
| 2026/05/22 | 1,514 | 1,514 | 1,495 | 1,514 | 3,500 |
| 2026/05/21 | 1,516 | 1,516 | 1,500 | 1,501 | 1,500 |
| 2026/05/20 | 1,507 | 1,510 | 1,500 | 1,503 | 2,000 |
| 2026/05/19 | 1,529 | 1,529 | 1,507 | 1,507 | 3,400 |
| 2026/05/18 | 1,500 | 1,529 | 1,492 | 1,529 | 7,100 |
| 2026/05/15 | 1,530 | 1,530 | 1,495 | 1,501 | 3,200 |
| 2026/05/14 | 1,551 | 1,551 | 1,529 | 1,530 | 2,900 |
| 2026/05/13 | 1,570 | 1,574 | 1,565 | 1,574 | 3,900 |
| 2026/05/12 | 1,586 | 1,586 | 1,520 | 1,575 | 8,400 |
| 2026/05/11 | 1,586 | 1,590 | 1,557 | 1,569 | 9,800 |
| 2026/05/08 | 1,511 | 1,584 | 1,510 | 1,555 | 12,400 |
| 2026/05/07 | 1,480 | 1,500 | 1,480 | 1,499 | 4,300 |
| 2026/05/01 | 1,499 | 1,499 | 1,490 | 1,490 | 600 |
| 2026/04/30 | 1,495 | 1,499 | 1,494 | 1,499 | 1,000 |
| 2026/04/28 | 1,532 | 1,532 | 1,502 | 1,502 | 2,200 |
| 2026/04/27 | 1,518 | 1,540 | 1,493 | 1,540 | 5,300 |
| 2026/04/24 | 1,521 | 1,522 | 1,518 | 1,518 | 2,000 |
| 2026/04/23 | 1,539 | 1,544 | 1,521 | 1,521 | 6,400 |
| 2026/04/22 | 1,538 | 1,538 | 1,508 | 1,520 | 2,500 |
| 2026/04/21 | 1,510 | 1,539 | 1,500 | 1,539 | 3,000 |
| 2026/04/20 | 1,522 | 1,522 | 1,501 | 1,510 | 1,200 |
| 2026/04/17 | 1,512 | 1,527 | 1,507 | 1,521 | 1,200 |
| 2026/04/16 | 1,527 | 1,528 | 1,511 | 1,528 | 1,200 |
| 2026/04/15 | 1,502 | 1,524 | 1,502 | 1,522 | 1,400 |
| 2026/04/14 | 1,510 | 1,515 | 1,496 | 1,515 | 1,700 |
| 2026/04/13 | 1,487 | 1,517 | 1,487 | 1,517 | 500 |
| 2026/04/10 | 1,502 | 1,503 | 1,481 | 1,488 | 1,800 |
| 2026/04/09 | 1,526 | 1,547 | 1,502 | 1,502 | 3,000 |
| 2026/04/08 | 1,521 | 1,548 | 1,521 | 1,523 | 3,900 |
| 2026/04/07 | 1,507 | 1,528 | 1,507 | 1,528 | 1,200 |
| 2026/04/06 | 1,505 | 1,527 | 1,505 | 1,508 | 1,400 |
| 2026/04/03 | 1,499 | 1,550 | 1,480 | 1,503 | 4,900 |
| 2026/03/27 | 1,465 | 1,465 | 1,459 | 1,465 | 1,200 |
| 2026/03/26 | 1,467 | 1,484 | 1,464 | 1,484 | 2,800 |
| 2026/03/25 | 1,470 | 1,470 | 1,454 | 1,467 | 20,000 |
| 2026/03/24 | 1,479 | 1,479 | 1,457 | 1,457 | 900 |
| 2026/03/23 | 1,500 | 1,500 | 1,431 | 1,471 | 4,200 |
| 2026/03/19 | 1,525 | 1,525 | 1,506 | 1,506 | 1,100 |
| 2026/03/18 | 1,525 | 1,530 | 1,525 | 1,526 | 1,500 |
| 2026/03/17 | 1,546 | 1,550 | 1,505 | 1,505 | 5,200 |
| 2026/03/16 | 1,441 | 1,547 | 1,440 | 1,547 | 12,200 |
| 2026/03/13 | 1,451 | 1,466 | 1,434 | 1,434 | 4,900 |
| 2026/03/12 | 1,462 | 1,462 | 1,452 | 1,452 | 2,600 |
| 2026/03/11 | 1,467 | 1,512 | 1,452 | 1,481 | 5,200 |
| 2026/03/10 | 1,470 | 1,470 | 1,442 | 1,467 | 4,200 |
| 2026/03/09 | 1,451 | 1,451 | 1,418 | 1,450 | 8,200 |
| 2026/03/06 | 1,472 | 1,483 | 1,472 | 1,476 | 1,800 |
| 2026/03/05 | 1,465 | 1,498 | 1,465 | 1,483 | 2,800 |
| 2026/03/04 | 1,505 | 1,506 | 1,458 | 1,473 | 10,200 |
| 2026/03/03 | 1,525 | 1,548 | 1,513 | 1,513 | 4,400 |
| 2026/03/02 | 1,535 | 1,552 | 1,525 | 1,525 | 5,800 |
| 2026/02/27 | 1,545 | 1,552 | 1,545 | 1,552 | 2,700 |
| 2026/02/26 | 1,545 | 1,545 | 1,532 | 1,544 | 2,300 |
| 2026/02/25 | 1,542 | 1,545 | 1,525 | 1,531 | 4,200 |
| 2026/02/24 | 1,526 | 1,544 | 1,522 | 1,544 | 3,500 |
| 2026/02/20 | 1,542 | 1,542 | 1,520 | 1,522 | 2,200 |
| 2026/02/19 | 1,528 | 1,541 | 1,520 | 1,539 | 4,400 |
| 2026/02/18 | 1,542 | 1,557 | 1,515 | 1,531 | 9,800 |
| 2026/02/17 | 1,530 | 1,542 | 1,525 | 1,542 | 2,900 |
| 2026/02/16 | 1,520 | 1,544 | 1,516 | 1,530 | 3,400 |
| 2026/02/13 | 1,559 | 1,559 | 1,516 | 1,516 | 7,300 |
| 2026/02/12 | 1,550 | 1,560 | 1,520 | 1,560 | 15,200 |
| 2026/02/10 | 1,532 | 1,609 | 1,511 | 1,574 | 23,600 |
| 2026/02/09 | 1,520 | 1,540 | 1,492 | 1,532 | 9,700 |
| 2026/02/06 | 1,481 | 1,515 | 1,481 | 1,490 | 6,200 |
| 2026/02/05 | 1,490 | 1,503 | 1,479 | 1,485 | 4,100 |
| 2026/02/04 | 1,498 | 1,498 | 1,481 | 1,497 | 1,900 |
| 2026/02/03 | 1,474 | 1,498 | 1,470 | 1,498 | 6,400 |
| 2026/02/02 | 1,484 | 1,494 | 1,469 | 1,474 | 4,300 |
| 2026/01/30 | 1,505 | 1,506 | 1,467 | 1,469 | 13,700 |
| 2026/01/29 | 1,521 | 1,521 | 1,505 | 1,510 | 4,500 |
| 2026/01/28 | 1,520 | 1,527 | 1,520 | 1,522 | 800 |
| 2026/01/27 | 1,535 | 1,535 | 1,516 | 1,535 | 3,600 |
| 2026/01/26 | 1,540 | 1,540 | 1,516 | 1,539 | 5,000 |
| 2026/01/23 | 1,541 | 1,541 | 1,508 | 1,540 | 4,000 |
| 2026/01/22 | 1,549 | 1,549 | 1,508 | 1,537 | 14,200 |
| 2026/01/21 | 1,551 | 1,552 | 1,520 | 1,538 | 17,000 |
| 2026/01/20 | 1,666 | 1,667 | 1,568 | 1,571 | 18,300 |
| 2026/01/19 | 1,655 | 1,672 | 1,600 | 1,641 | 13,000 |
| 2026/01/16 | 1,621 | 1,689 | 1,590 | 1,615 | 34,100 |
| 2026/01/15 | 1,543 | 1,609 | 1,532 | 1,609 | 30,400 |
| 2026/01/14 | 1,521 | 1,543 | 1,521 | 1,532 | 5,800 |
| 2026/01/13 | 1,545 | 1,546 | 1,516 | 1,523 | 6,000 |
| 2026/01/09 | 1,539 | 1,539 | 1,510 | 1,510 | 8,500 |
| 2026/01/08 | 1,524 | 1,530 | 1,520 | 1,521 | 3,100 |
| 2026/01/07 | 1,523 | 1,528 | 1,517 | 1,523 | 3,100 |
| 2026/01/06 | 1,514 | 1,524 | 1,512 | 1,523 | 2,300 |
| 2026/01/05 | 1,537 | 1,537 | 1,505 | 1,515 | 4,000 |
| 2025/12/30 | 1,540 | 1,548 | 1,511 | 1,537 | 5,000 |
| 2025/12/29 | 1,556 | 1,556 | 1,518 | 1,536 | 7,900 |
| 2025/12/26 | 1,599 | 1,599 | 1,549 | 1,551 | 24,800 |
| 2025/12/25 | 1,563 | 1,570 | 1,548 | 1,563 | 7,400 |
| 2025/12/24 | 1,580 | 1,581 | 1,558 | 1,570 | 3,800 |
| 2025/12/23 | 1,598 | 1,600 | 1,570 | 1,580 | 4,200 |
| 2025/12/22 | 1,546 | 1,599 | 1,532 | 1,591 | 21,400 |
| 2025/12/19 | 1,512 | 1,526 | 1,502 | 1,526 | 5,300 |
| 2025/12/18 | 1,505 | 1,512 | 1,503 | 1,503 | 4,900 |
| 2025/12/17 | 1,510 | 1,534 | 1,500 | 1,527 | 4,600 |
| 2025/12/16 | 1,507 | 1,517 | 1,500 | 1,517 | 5,700 |
| 2025/12/15 | 1,527 | 1,553 | 1,503 | 1,519 | 6,000 |
| 2025/12/12 | 1,507 | 1,534 | 1,506 | 1,527 | 4,100 |
| 2025/12/11 | 1,559 | 1,559 | 1,502 | 1,504 | 7,000 |
| 2025/12/10 | 1,575 | 1,575 | 1,541 | 1,541 | 7,500 |
| 2025/12/09 | 1,607 | 1,625 | 1,561 | 1,589 | 9,800 |
| 2025/12/08 | 1,600 | 1,620 | 1,594 | 1,600 | 2,500 |
| 2025/12/05 | 1,610 | 1,614 | 1,597 | 1,598 | 1,400 |
| 2025/12/04 | 1,600 | 1,615 | 1,595 | 1,600 | 5,500 |
| 2025/12/03 | 1,645 | 1,645 | 1,589 | 1,613 | 6,000 |
| 2025/12/02 | 1,726 | 1,726 | 1,610 | 1,643 | 9,700 |
| 2025/12/01 | 1,573 | 1,737 | 1,573 | 1,707 | 25,900 |
| 2025/11/28 | 1,498 | 1,565 | 1,498 | 1,555 | 8,500 |
| 2025/11/27 | 1,514 | 1,529 | 1,498 | 1,498 | 2,200 |
| 2025/11/26 | 1,488 | 1,514 | 1,488 | 1,514 | 7,000 |
| 2025/11/25 | 1,438 | 1,487 | 1,438 | 1,487 | 4,300 |
| 2025/11/21 | 1,425 | 1,437 | 1,420 | 1,437 | 3,400 |
| 2025/11/20 | 1,419 | 1,436 | 1,412 | 1,426 | 3,300 |
| 2025/11/19 | 1,417 | 1,426 | 1,405 | 1,412 | 4,300 |
| 2025/11/18 | 1,497 | 1,497 | 1,422 | 1,432 | 8,500 |
| 2025/11/17 | 1,527 | 1,527 | 1,480 | 1,497 | 9,600 |
| 2025/11/14 | 1,542 | 1,542 | 1,525 | 1,530 | 4,000 |
| 2025/11/13 | 1,537 | 1,539 | 1,531 | 1,539 | 4,300 |
| 2025/11/12 | 1,525 | 1,534 | 1,511 | 1,523 | 5,500 |
| 2025/11/11 | 1,520 | 1,529 | 1,509 | 1,514 | 4,500 |
| 2025/11/10 | 1,510 | 1,545 | 1,510 | 1,518 | 7,100 |
| 2025/11/07 | 1,590 | 1,599 | 1,514 | 1,522 | 16,100 |
| 2025/11/06 | 1,611 | 1,629 | 1,567 | 1,590 | 30,000 |
| 2025/11/05 | 1,874 | 1,919 | 1,621 | 1,627 | 60,000 |
| 2025/11/04 | 1,716 | 1,910 | 1,716 | 1,834 | 35,800 |
| 2025/10/31 | 1,686 | 1,706 | 1,683 | 1,704 | 6,500 |
| 2025/10/30 | 1,680 | 1,698 | 1,672 | 1,689 | 2,600 |
| 2025/10/29 | 1,707 | 1,724 | 1,682 | 1,685 | 3,900 |
| 2025/10/28 | 1,710 | 1,710 | 1,695 | 1,709 | 4,300 |
| 2025/10/27 | 1,709 | 1,767 | 1,705 | 1,710 | 3,600 |
| 2025/10/24 | 1,722 | 1,726 | 1,704 | 1,705 | 3,900 |
| 2025/10/23 | 1,765 | 1,765 | 1,730 | 1,735 | 4,700 |
| 2025/10/22 | 1,693 | 1,755 | 1,693 | 1,755 | 5,500 |
| 2025/10/21 | 1,725 | 1,730 | 1,700 | 1,700 | 8,500 |
| 2025/10/20 | 1,672 | 1,721 | 1,672 | 1,713 | 7,100 |
| 2025/10/17 | 1,742 | 1,742 | 1,642 | 1,653 | 8,600 |
| 2025/10/16 | 1,730 | 1,740 | 1,682 | 1,722 | 10,000 |
| 2025/10/15 | 1,695 | 1,742 | 1,691 | 1,730 | 5,400 |
| 2025/10/14 | 1,701 | 1,715 | 1,618 | 1,662 | 21,300 |
| 2025/10/10 | 1,760 | 1,766 | 1,730 | 1,750 | 10,700 |
| 2025/10/09 | 1,799 | 1,808 | 1,761 | 1,761 | 13,800 |
| 2025/10/08 | 1,814 | 1,820 | 1,796 | 1,796 | 7,600 |
| 2025/10/07 | 1,828 | 1,828 | 1,790 | 1,796 | 13,400 |
| 2025/10/06 | 1,834 | 1,864 | 1,829 | 1,845 | 7,600 |
| 2025/10/03 | 1,800 | 1,820 | 1,793 | 1,801 | 8,900 |
| 2025/10/02 | 1,826 | 1,898 | 1,805 | 1,805 | 13,800 |
| 2025/10/01 | 1,880 | 1,890 | 1,832 | 1,836 | 17,700 |
| 2025/09/30 | 1,950 | 1,950 | 1,870 | 1,870 | 13,800 |
| 2025/09/29 | 1,966 | 1,980 | 1,955 | 1,963 | 4,600 |
| 2025/09/26 | 1,960 | 2,006 | 1,960 | 1,966 | 4,900 |
| 2025/09/25 | 1,993 | 2,000 | 1,963 | 1,970 | 8,100 |
| 2025/09/24 | 2,028 | 2,028 | 1,970 | 1,972 | 8,300 |
| 2025/09/22 | 2,095 | 2,140 | 2,021 | 2,030 | 7,200 |
| 2025/09/19 | 2,132 | 2,147 | 2,027 | 2,095 | 15,200 |
| 2025/09/18 | 1,975 | 2,084 | 1,975 | 2,084 | 19,500 |
| 2025/09/17 | 2,000 | 2,001 | 1,961 | 1,971 | 6,200 |
| 2025/09/16 | 2,046 | 2,050 | 1,951 | 2,002 | 26,700 |
| 2025/09/12 | 2,041 | 2,050 | 2,021 | 2,047 | 10,900 |
| 2025/09/11 | 2,070 | 2,070 | 2,033 | 2,045 | 12,400 |
| 2025/09/10 | 2,061 | 2,150 | 2,050 | 2,081 | 14,400 |
| 2025/09/09 | 2,096 | 2,169 | 2,045 | 2,065 | 48,800 |
| 2025/09/08 | 2,230 | 2,232 | 2,127 | 2,131 | 19,900 |
| 2025/09/05 | 2,318 | 2,318 | 2,167 | 2,214 | 41,500 |
| 2025/09/04 | 2,319 | 2,350 | 2,183 | 2,230 | 37,700 |