日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 912 925 907 909 21,800
2018/12/27 920 928 906 912 36,000
2018/12/26 885 917 882 909 55,900
2018/12/25 905 908 885 888 382,300
2018/12/21 917 918 903 915 77,500
2018/12/20 937 943 913 931 141,700
2018/12/19 942 951 939 941 23,000
2018/12/18 948 950 941 941 63,800
2018/12/17 954 955 949 950 55,500
2018/12/14 956 956 949 949 20,600
2018/12/13 955 957 952 952 11,000
2018/12/12 952 958 951 955 26,200
2018/12/11 960 960 952 954 26,500
2018/12/10 966 966 944 950 79,200
2018/12/07 974 978 968 968 26,100
2018/12/06 986 986 971 976 26,200
2018/12/05 970 986 965 985 55,500
2018/12/04 971 976 970 970 23,400
2018/12/03 975 976 970 971 34,800
2018/11/30 972 973 969 969 15,400
2018/11/29 980 980 971 973 15,100
2018/11/28 980 980 973 980 8,000
2018/11/27 976 981 973 980 37,600
2018/11/26 967 979 958 973 62,900
2018/11/22 963 964 957 962 54,400
2018/11/21 962 964 958 960 18,300
2018/11/20 968 969 964 965 33,700
2018/11/19 969 975 969 971 11,900
2018/11/16 973 975 967 968 36,700
2018/11/15 973 974 969 970 33,900
2018/11/14 984 984 971 973 32,000
2018/11/13 980 988 975 977 63,400
2018/11/12 983 990 977 979 44,300
2018/11/09 989 993 985 985 44,200
2018/11/08 993 994 987 993 48,400
2018/11/07 989 997 981 986 61,000
2018/11/06 999 1,000 977 983 119,600
2018/11/05 925 959 920 939 50,900
2018/11/02 904 941 904 940 42,000
2018/11/01 897 908 885 904 21,000
2018/10/31 890 896 873 888 14,900
2018/10/30 813 879 813 875 49,700
2018/10/29 858 861 825 835 66,600
2018/10/26 871 896 853 854 83,600
2018/10/25 871 887 859 861 47,800
2018/10/24 901 907 880 894 27,200
2018/10/23 895 924 890 898 30,700
2018/10/22 890 907 877 904 41,600
2018/10/19 883 913 883 905 24,000
2018/10/18 895 915 894 908 33,700
2018/10/17 892 906 883 898 19,900
2018/10/16 882 882 871 872 9,300
2018/10/15 896 901 881 882 17,900
2018/10/12 871 910 871 906 48,400
2018/10/11 858 874 846 871 116,600
2018/10/10 916 927 912 918 15,500
2018/10/09 940 940 902 917 62,100
2018/10/05 952 963 943 955 24,700
2018/10/04 969 971 950 961 43,800
2018/10/03 972 975 967 970 12,800
2018/10/02 988 988 966 979 25,600
2018/10/01 980 994 980 988 15,600
2018/09/28 992 997 950 988 85,200
2018/09/27 1,014 1,015 981 991 34,700
2018/09/26 1,007 1,020 999 1,019 18,500
2018/09/25 1,005 1,018 992 1,007 36,900
2018/09/21 1,040 1,040 1,003 1,010 59,800
2018/09/20 1,046 1,050 992 1,036 60,700
2018/09/19 1,026 1,069 1,026 1,046 39,700
2018/09/18 1,055 1,063 1,018 1,025 41,700
2018/09/14 1,015 1,090 1,015 1,066 91,800
2018/09/13 1,017 1,046 1,009 1,039 38,100
2018/09/12 1,034 1,046 999 1,004 33,200
2018/09/11 1,000 1,046 1,000 1,036 48,300
2018/09/10 1,026 1,026 992 1,011 27,300
2018/09/07 1,061 1,061 1,014 1,020 54,500
2018/09/06 1,089 1,091 1,057 1,062 33,200
2018/09/05 1,045 1,102 1,044 1,097 47,100
2018/09/04 1,029 1,053 1,002 1,045 38,300
2018/09/03 1,081 1,081 971 1,035 111,500
2018/08/31 1,094 1,096 1,081 1,082 29,700
2018/08/30 1,078 1,100 1,067 1,098 72,000
2018/08/29 1,075 1,091 1,061 1,083 43,800
2018/08/28 1,053 1,083 1,040 1,072 88,300
2018/08/27 1,020 1,069 1,016 1,068 76,400
2018/08/24 992 1,015 991 1,008 51,300
2018/08/23 1,000 1,024 996 1,008 55,000
2018/08/22 996 1,020 983 1,010 129,600
2018/08/21 972 998 943 996 125,700
2018/08/20 948 970 946 962 85,200
2018/08/17 905 936 905 935 91,300
2018/08/16 885 905 876 903 33,300
2018/08/15 900 935 890 898 89,600
2018/08/14 876 907 871 897 33,900
2018/08/13 880 886 869 870 60,200
2018/08/10 916 925 897 898 52,400
2018/08/09 915 934 883 909 168,400
2018/08/08 876 900 876 885 40,200
2018/08/07 863 882 859 882 28,200
2018/08/06 885 885 860 867 23,900
2018/08/03 890 905 878 885 13,900
2018/08/02 894 897 881 893 28,400
2018/08/01 900 916 894 895 24,700
2018/07/31 887 918 873 903 40,000
2018/07/30 923 923 893 896 20,900
2018/07/27 913 927 908 918 15,500
2018/07/26 926 928 911 922 16,600
2018/07/25 916 926 912 923 21,800
2018/07/24 898 937 892 921 46,000
2018/07/23 894 895 877 890 20,500
2018/07/20 906 916 884 894 32,000
2018/07/19 917 917 903 909 33,700
2018/07/18 894 917 884 909 30,000
2018/07/17 895 908 884 884 43,800
2018/07/13 905 923 892 900 42,800
2018/07/12 871 899 870 895 40,000
2018/07/11 868 886 848 868 46,600
2018/07/10 880 886 868 874 56,300
2018/07/09 860 878 860 873 41,700
2018/07/06 825 848 822 845 35,300
2018/07/05 818 835 803 825 43,400
2018/07/04 813 826 796 821 38,800
2018/07/03 834 847 800 814 66,000
2018/07/02 873 873 832 841 21,700
2018/06/29 868 876 861 868 17,400
2018/06/28 863 888 858 869 57,900
2018/06/27 852 871 850 869 21,100
2018/06/26 822 844 821 844 17,300
2018/06/25 870 870 833 837 28,400
2018/06/22 873 884 861 870 15,600
2018/06/21 869 888 861 885 22,000
2018/06/20 848 869 821 862 51,700
2018/06/19 876 888 855 857 31,900
2018/06/18 870 880 861 876 45,300
2018/06/15 905 905 869 880 52,200
2018/06/14 926 931 905 907 21,900
2018/06/13 938 939 915 938 20,000
2018/06/12 936 944 926 940 13,700
2018/06/11 934 934 914 929 19,100
2018/06/08 913 919 907 919 8,900
2018/06/07 914 919 890 917 25,700
2018/06/06 907 918 901 914 21,300
2018/06/05 932 933 906 907 30,000
2018/06/04 946 970 928 934 77,700
2018/06/01 957 958 937 943 48,000
2018/05/31 940 959 931 956 63,200
2018/05/30 906 935 896 926 52,100
2018/05/29 922 925 900 921 25,200
2018/05/28 897 923 890 919 25,200
2018/05/25 885 915 880 894 28,600
2018/05/24 912 917 872 889 62,800
2018/05/23 917 935 908 917 30,700
2018/05/22 924 941 919 926 34,600
2018/05/21 900 921 900 919 31,800
2018/05/18 875 891 871 889 27,000
2018/05/17 865 883 856 870 31,900
2018/05/16 891 895 856 864 55,900
2018/05/15 915 915 888 891 47,900
2018/05/14 917 924 902 908 53,500
2018/05/11 887 915 875 912 71,700
2018/05/10 888 890 867 878 49,500
2018/05/09 945 945 870 891 266,700
2018/05/08 853 863 840 855 26,800
2018/05/07 845 858 842 848 25,800
2018/05/02 836 843 822 838 17,000
2018/05/01 814 840 813 836 17,400
2018/04/27 808 819 805 813 16,800
2018/04/26 814 818 807 811 16,600
2018/04/25 823 827 811 815 16,900
2018/04/24 830 837 825 830 11,300
2018/04/23 810 834 806 828 17,800
2018/04/20 792 811 790 807 33,900
2018/04/19 809 809 794 795 15,500
2018/04/18 801 809 790 801 32,200
2018/04/17 803 825 773 799 78,200
2018/04/16 820 824 805 810 20,300
2018/04/13 829 836 816 820 31,500
2018/04/12 833 839 825 825 28,500
2018/04/11 845 850 829 833 39,000
2018/04/10 825 850 823 845 28,400
2018/04/09 813 829 805 827 35,900
2018/04/06 822 822 803 813 35,300
2018/04/05 825 830 822 824 12,100
2018/04/04 842 852 817 819 37,000
2018/04/03 827 843 817 840 28,800
2018/04/02 866 872 836 838 46,700
2018/03/30 860 873 858 858 29,800
2018/03/29 829 866 827 850 30,200
2018/03/28 821 840 817 823 25,600
2018/03/27 832 840 818 823 38,900
2018/03/26 810 828 787 823 66,700
2018/03/23 852 866 813 825 132,300
2018/03/22 889 929 884 907 39,500
2018/03/20 906 920 884 899 69,600
2018/03/19 957 963 914 921 61,700
2018/03/16 998 1,006 969 981 50,900
2018/03/15 993 1,014 966 1,006 73,600
2018/03/14 977 1,026 976 1,006 74,900
2018/03/13 968 995 954 986 71,600
2018/03/12 948 984 948 970 64,700
2018/03/09 937 964 930 945 37,300
2018/03/08 922 955 921 941 34,900
2018/03/07 958 968 922 924 81,800
2018/03/06 965 984 944 973 45,800
2018/03/05 979 981 927 929 73,600
2018/03/02 969 998 942 976 89,300
2018/03/01 942 1,011 931 999 119,000
2018/02/28 950 965 939 954 49,100
2018/02/27 970 982 948 965 82,200
2018/02/26 887 962 887 957 107,500
2018/02/23 914 914 891 896 12,400
2018/02/22 910 910 870 900 50,900
2018/02/21 875 920 873 912 78,300
2018/02/20 870 870 856 868 31,600
2018/02/19 871 882 859 868 30,000
2018/02/16 841 875 833 852 45,800
2018/02/15 810 839 810 836 38,600
2018/02/14 830 850 799 805 78,900
2018/02/13 853 858 804 828 179,000
2018/02/09 831 872 822 863 121,100
2018/02/08 871 905 871 886 78,800
2018/02/07 945 945 866 868 153,900
2018/02/06 915 930 852 895 307,600
2018/02/05 995 1,012 968 990 168,800
2018/02/02 1,060 1,069 1,011 1,021 148,500
2018/02/01 1,055 1,072 1,018 1,055 383,800
2018/01/31 1,063 1,184 1,003 1,015 1,977,700
2018/01/30 1,063 1,063 1,063 1,063 83,500
2018/01/29 760 913 755 913 50,700
2018/01/26 770 775 763 763 20,100
2018/01/25 773 777 768 772 18,700
2018/01/24 775 786 768 782 19,800
2018/01/23 773 777 763 777 27,000
2018/01/22 790 790 762 774 32,600
2018/01/19 758 779 758 777 26,300
2018/01/18 777 782 758 758 52,200
2018/01/17 802 804 777 782 66,700
2018/01/16 820 828 802 808 39,500
2018/01/15 817 837 812 828 56,800
2018/01/12 806 823 802 802 40,600
2018/01/11 820 820 786 795 113,400
2018/01/10 799 857 799 827 166,500
2018/01/09 760 797 746 794 239,400
2018/01/05 720 722 708 715 51,100
2018/01/04 705 762 705 713 129,200

このページの先頭へ