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
2020/12/30 980 980 965 975 3,200
2020/12/29 970 970 954 954 8,600
2020/12/28 978 978 970 970 9,000
2020/12/25 959 969 959 968 1,500
2020/12/24 950 960 950 954 1,200
2020/12/23 979 979 952 952 4,400
2020/12/22 969 982 968 971 2,300
2020/12/21 979 980 971 972 1,500
2020/12/18 975 979 968 968 1,300
2020/12/17 962 970 962 962 3,200
2020/12/16 970 977 970 977 800
2020/12/15 969 973 953 973 600
2020/12/14 975 975 961 968 2,400
2020/12/11 975 975 960 966 1,200
2020/12/10 969 969 952 960 1,000
2020/12/09 955 970 954 958 700
2020/12/08 953 965 953 954 800
2020/12/07 950 967 950 953 1,700
2020/12/04 960 975 950 950 1,600
2020/12/03 956 971 956 960 1,400
2020/12/02 975 975 956 956 2,400
2020/12/01 969 970 954 957 1,100
2020/11/30 971 971 962 969 2,800
2020/11/27 955 970 953 963 3,400
2020/11/26 969 971 960 970 900
2020/11/25 966 968 962 968 1,600
2020/11/24 974 974 959 970 800
2020/11/20 980 980 960 977 600
2020/11/19 946 978 945 970 3,700
2020/11/18 969 977 963 970 3,000
2020/11/17 940 969 940 969 1,300
2020/11/16 950 966 936 955 3,000
2020/11/13 957 957 920 939 6,300
2020/11/12 957 957 956 957 600
2020/11/11 969 969 957 957 1,500
2020/11/10 951 964 948 962 2,600
2020/11/09 949 949 948 948 500
2020/11/06 925 947 910 947 8,500
2020/11/05 955 970 955 970 900
2020/11/04 955 970 955 970 800
2020/11/02 958 961 957 961 1,800
2020/10/30 958 960 958 958 1,000
2020/10/29 936 960 935 951 1,200
2020/10/28 940 950 939 945 1,600
2020/10/27 953 971 951 955 7,400
2020/10/26 952 952 941 947 1,100
2020/10/23 950 955 950 955 500
2020/10/22 961 961 946 946 200
2020/10/21 944 960 944 952 1,100
2020/10/20 960 960 959 959 200
2020/10/19 950 960 943 960 2,000
2020/10/16 946 950 931 950 1,500
2020/10/15 953 966 950 950 900
2020/10/14 963 965 958 958 300
2020/10/13 966 970 960 969 4,800
2020/10/12 970 970 950 957 1,400
2020/10/09 950 967 950 967 700
2020/10/08 946 956 946 955 2,400
2020/10/07 963 963 961 961 700
2020/10/06 943 964 943 963 1,700
2020/10/05 965 965 956 958 1,200
2020/10/02 945 964 945 956 1,900
2020/09/30 959 979 936 940 8,400
2020/09/29 937 937 937 937 100
2020/09/28 928 938 925 933 3,700
2020/09/25 923 923 921 922 900
2020/09/24 915 927 907 923 3,300
2020/09/23 906 927 900 920 12,700
2020/09/18 920 929 910 910 3,500
2020/09/17 934 934 917 920 3,000
2020/09/16 920 930 913 922 2,000
2020/09/15 915 915 914 915 300
2020/09/14 904 915 903 915 2,600
2020/09/11 918 918 917 917 600
2020/09/10 909 918 909 918 300
2020/09/09 915 915 914 915 1,900
2020/09/08 902 915 902 915 1,100
2020/09/07 917 918 901 901 1,100
2020/09/04 910 910 910 910 100
2020/09/03 910 910 900 910 1,700
2020/09/02 903 910 903 909 800
2020/09/01 915 915 900 915 600
2020/08/31 915 917 913 915 700
2020/08/28 914 916 900 900 4,400
2020/08/27 911 919 909 914 1,600
2020/08/26 908 910 898 910 8,800
2020/08/25 900 908 900 908 7,700
2020/08/24 900 902 900 902 700
2020/08/21 893 900 892 898 700
2020/08/20 892 899 892 899 1,100
2020/08/19 915 915 890 904 4,500
2020/08/18 910 910 899 906 1,400
2020/08/17 905 909 905 909 1,500
2020/08/14 903 907 900 906 1,100
2020/08/13 894 906 893 901 3,100
2020/08/12 906 909 904 909 700
2020/08/11 902 909 896 906 800
2020/08/07 900 900 885 898 4,600
2020/08/06 912 918 896 903 9,800
2020/08/05 914 942 911 942 3,800
2020/08/04 910 914 910 914 1,400
2020/08/03 906 907 906 907 600
2020/07/31 918 918 903 906 1,800
2020/07/30 931 931 916 918 300
2020/07/29 919 919 919 919 400
2020/07/28 913 917 913 917 800
2020/07/27 920 922 912 917 1,200
2020/07/22 914 914 911 911 600
2020/07/21 905 914 905 914 400
2020/07/20 925 925 910 918 700
2020/07/17 925 925 906 910 1,200
2020/07/16 908 910 905 909 1,700
2020/07/15 920 920 911 918 2,000
2020/07/14 920 920 903 917 1,500
2020/07/13 927 927 910 918 2,000
2020/07/10 911 918 911 915 300
2020/07/09 917 918 910 910 1,800
2020/07/08 924 933 922 922 2,600
2020/07/07 912 924 906 924 1,200
2020/07/06 900 910 897 908 1,400
2020/07/03 890 901 888 901 1,300
2020/07/02 894 898 892 896 900
2020/07/01 908 908 900 905 1,100
2020/06/30 893 908 893 908 700
2020/06/29 891 915 890 902 2,000
2020/06/26 917 917 902 902 3,100
2020/06/25 900 902 898 902 1,700
2020/06/24 898 909 893 904 6,100
2020/06/23 902 902 902 902 700
2020/06/19 890 904 889 903 1,100
2020/06/18 893 903 891 903 1,400
2020/06/17 901 902 890 890 1,200
2020/06/16 896 901 875 901 2,200
2020/06/15 884 899 884 898 2,100
2020/06/12 873 884 871 872 5,100
2020/06/11 894 903 891 903 2,700
2020/06/10 901 903 901 903 1,200
2020/06/09 910 912 895 907 2,700
2020/06/08 908 909 896 909 9,400
2020/06/05 911 911 905 905 900
2020/06/04 910 913 910 913 1,000
2020/06/03 914 928 909 909 10,200
2020/06/02 925 929 910 910 900
2020/06/01 918 921 917 918 900
2020/05/29 917 917 917 917 1,900
2020/05/28 927 927 904 917 1,200
2020/05/27 932 932 921 921 1,700
2020/05/26 919 925 905 905 10,100
2020/05/25 890 903 890 902 6,200
2020/05/22 889 894 866 875 5,600
2020/05/21 898 900 893 900 2,700
2020/05/20 890 898 880 898 1,700
2020/05/19 897 897 882 895 1,300
2020/05/18 878 878 861 874 1,300
2020/05/15 870 884 870 884 600
2020/05/14 882 887 875 875 600
2020/05/12 896 900 866 897 4,800
2020/05/11 896 900 896 899 1,500
2020/05/08 896 896 882 895 1,000
2020/05/07 896 896 896 896 100
2020/05/01 897 897 878 880 3,800
2020/04/30 897 905 886 887 4,600
2020/04/28 868 895 868 895 900
2020/04/27 900 900 856 877 9,700
2020/04/24 848 862 841 862 3,500
2020/04/23 852 862 848 848 2,000
2020/04/22 826 865 826 850 900
2020/04/21 864 864 832 841 2,800
2020/04/20 838 868 838 864 7,300
2020/04/17 828 837 813 813 4,400
2020/04/16 812 849 812 847 8,600
2020/04/15 851 851 817 827 4,500
2020/04/14 828 839 828 839 2,100
2020/04/13 824 838 815 828 2,100
2020/04/10 818 818 803 817 2,600
2020/04/09 805 815 805 815 3,300
2020/04/08 813 813 795 807 1,700
2020/04/07 800 821 800 808 1,400
2020/04/06 760 830 760 830 1,400
2020/04/03 764 778 763 776 1,000
2020/04/02 768 780 763 763 1,100
2020/04/01 798 812 782 789 4,900
2020/03/31 798 813 798 798 2,400
2020/03/30 818 818 792 813 400
2020/03/27 804 820 800 818 2,200
2020/03/26 775 795 773 795 2,400
2020/03/25 820 820 801 820 8,000
2020/03/24 795 815 761 815 10,300
2020/03/23 744 789 716 787 12,700
2020/03/19 774 783 759 774 12,000
2020/03/18 775 794 743 744 9,800
2020/03/17 686 775 670 775 18,400
2020/03/16 705 755 690 696 25,400
2020/03/13 775 775 640 690 118,300
2020/03/12 772 790 770 790 3,900
2020/03/11 811 829 793 809 7,000
2020/03/10 800 822 750 810 25,400
2020/03/09 875 879 792 816 41,900
2020/03/06 900 905 880 893 2,700
2020/03/05 915 915 904 904 2,600
2020/03/04 891 901 886 900 1,600
2020/03/03 918 930 883 902 12,400
2020/03/02 902 929 900 917 6,100
2020/02/28 910 931 907 908 13,200
2020/02/27 964 967 925 940 15,200
2020/02/26 952 968 910 967 23,300
2020/02/25 955 985 955 960 14,200
2020/02/21 989 994 979 985 10,800
2020/02/20 993 993 973 989 3,400
2020/02/19 965 978 965 978 5,700
2020/02/18 986 986 964 975 3,200
2020/02/17 956 983 956 976 5,300
2020/02/14 1,016 1,025 985 986 8,100
2020/02/13 1,039 1,039 1,012 1,039 6,800
2020/02/12 992 1,025 992 1,015 202,500
2020/02/10 996 996 977 986 8,800
2020/02/07 988 988 971 972 5,000
2020/02/06 988 991 974 989 5,600
2020/02/05 999 1,000 975 985 22,200
2020/02/04 1,048 1,048 1,000 1,004 31,800
2020/02/03 964 964 903 952 35,400
2020/01/31 972 986 972 972 5,100
2020/01/30 1,000 1,000 965 971 15,200
2020/01/29 997 1,011 996 1,001 7,600
2020/01/28 998 998 963 997 16,500
2020/01/27 1,028 1,028 985 999 26,400
2020/01/24 995 1,050 995 1,040 42,100
2020/01/23 973 993 966 991 5,800
2020/01/22 987 988 973 973 4,400
2020/01/21 992 993 983 987 1,700
2020/01/20 955 1,002 955 992 15,500
2020/01/17 945 957 945 952 1,300
2020/01/16 967 969 941 943 7,900
2020/01/15 953 954 952 952 700
2020/01/14 976 976 959 959 4,800
2020/01/10 978 978 955 961 6,700
2020/01/09 944 974 933 974 6,300
2020/01/08 954 954 943 943 2,000
2020/01/07 949 953 947 947 5,200
2020/01/06 967 972 958 958 6,500

このページの先頭へ