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
2021/12/30 1,013 1,019 994 996 2,100
2021/12/29 1,012 1,043 1,012 1,019 2,300
2021/12/28 1,058 1,090 1,030 1,045 2,500
2021/12/27 1,064 1,064 999 1,031 4,000
2021/12/24 1,084 1,095 1,067 1,089 800
2021/12/23 1,040 1,099 1,039 1,057 1,100
2021/12/22 1,096 1,096 1,051 1,051 300
2021/12/21 1,067 1,070 1,063 1,070 1,800
2021/12/20 1,120 1,121 1,053 1,070 7,600
2021/12/17 1,159 1,163 1,081 1,120 4,000
2021/12/16 1,159 1,159 1,122 1,129 700
2021/12/15 1,157 1,179 1,156 1,157 2,100
2021/12/14 1,178 1,182 1,153 1,180 1,600
2021/12/13 1,178 1,178 1,178 1,178 900
2021/12/10 1,153 1,178 1,153 1,178 300
2021/12/09 1,153 1,187 1,153 1,164 700
2021/12/08 1,194 1,194 1,155 1,179 1,600
2021/12/07 1,157 1,177 1,157 1,173 1,200
2021/12/06 1,191 1,191 1,165 1,165 900
2021/12/03 1,146 1,170 1,146 1,167 1,200
2021/12/02 1,178 1,178 1,138 1,151 2,400
2021/12/01 1,173 1,173 1,150 1,155 400
2021/11/30 1,158 1,173 1,155 1,173 1,600
2021/11/29 1,130 1,180 1,129 1,158 4,400
2021/11/26 1,162 1,172 1,152 1,152 1,000
2021/11/25 1,151 1,181 1,151 1,175 700
2021/11/24 1,147 1,200 1,147 1,180 700
2021/11/22 1,140 1,203 1,140 1,177 1,700
2021/11/19 1,127 1,148 1,120 1,148 900
2021/11/18 1,153 1,153 1,129 1,134 1,000
2021/11/17 1,125 1,152 1,122 1,152 300
2021/11/16 1,134 1,166 1,121 1,121 1,200
2021/11/15 1,144 1,156 1,141 1,142 1,000
2021/11/12 1,139 1,160 1,139 1,150 1,700
2021/11/11 1,134 1,158 1,127 1,127 400
2021/11/10 1,159 1,184 1,143 1,143 2,500
2021/11/09 1,190 1,190 1,145 1,168 1,100
2021/11/08 1,200 1,200 1,170 1,176 900
2021/11/05 1,183 1,210 1,183 1,210 3,800
2021/11/04 1,196 1,220 1,175 1,175 6,500
2021/11/02 1,160 1,196 1,160 1,196 2,700
2021/11/01 1,150 1,161 1,150 1,150 3,000
2021/10/29 1,157 1,157 1,130 1,141 3,300
2021/10/28 1,150 1,163 1,150 1,163 4,900
2021/10/27 1,180 1,190 1,121 1,143 6,000
2021/10/26 1,197 1,197 1,130 1,193 3,800
2021/10/25 1,183 1,190 1,183 1,190 1,900
2021/10/22 1,201 1,201 1,184 1,200 2,800
2021/10/21 1,192 1,201 1,168 1,201 3,200
2021/10/20 1,229 1,229 1,205 1,205 1,900
2021/10/19 1,200 1,238 1,200 1,229 4,800
2021/10/18 1,180 1,201 1,180 1,199 3,500
2021/10/15 1,193 1,209 1,142 1,182 6,200
2021/10/14 1,241 1,241 1,187 1,200 9,800
2021/10/13 1,190 1,225 1,166 1,211 4,600
2021/10/12 1,171 1,190 1,114 1,186 16,300
2021/10/11 1,367 1,417 1,130 1,171 47,900
2021/10/08 1,101 1,142 1,101 1,127 9,400
2021/10/07 1,070 1,085 1,070 1,085 3,200
2021/10/06 1,041 1,080 1,024 1,070 4,900
2021/10/05 1,080 1,080 1,020 1,071 3,300
2021/10/04 1,090 1,128 1,077 1,078 4,500
2021/10/01 1,080 1,112 1,080 1,095 1,500
2021/09/30 1,107 1,141 1,080 1,080 7,100
2021/09/29 1,081 1,109 1,052 1,107 4,200
2021/09/28 1,087 1,106 1,072 1,081 3,200
2021/09/27 1,075 1,100 1,062 1,097 2,600
2021/09/24 1,063 1,120 1,063 1,075 4,000
2021/09/22 1,087 1,102 1,057 1,063 3,700
2021/09/21 1,085 1,102 1,070 1,087 5,400
2021/09/17 1,079 1,107 1,057 1,087 6,900
2021/09/16 1,090 1,102 1,087 1,087 6,100
2021/09/15 1,100 1,110 1,094 1,110 2,300
2021/09/14 1,100 1,130 1,098 1,100 2,800
2021/09/13 1,065 1,100 1,052 1,100 13,200
2021/09/10 1,062 1,081 1,031 1,065 11,200
2021/09/09 1,053 1,069 1,050 1,068 2,300
2021/09/08 1,040 1,066 990 1,057 4,900
2021/09/07 1,061 1,061 1,023 1,039 2,100
2021/09/06 1,049 1,059 1,020 1,031 8,100
2021/09/03 1,020 1,050 1,000 1,049 4,600
2021/09/02 1,004 1,040 1,004 1,020 6,900
2021/09/01 1,006 1,006 1,001 1,004 1,000
2021/08/31 993 1,001 993 1,001 500
2021/08/30 1,008 1,050 955 1,020 12,000
2021/08/27 1,001 1,010 984 999 2,400
2021/08/26 1,000 1,000 992 999 1,600
2021/08/25 1,015 1,015 994 994 2,100
2021/08/24 1,017 1,017 1,003 1,003 400
2021/08/23 1,017 1,017 999 999 2,900
2021/08/20 998 1,002 991 1,002 8,100
2021/08/19 992 1,001 985 998 2,200
2021/08/18 1,010 1,010 998 1,000 2,900
2021/08/17 998 1,027 983 1,000 5,500
2021/08/16 998 1,072 989 989 13,200
2021/08/13 993 1,000 979 986 4,100
2021/08/12 979 1,002 975 978 12,200
2021/08/11 979 990 975 989 1,900
2021/08/10 990 990 970 990 1,400
2021/08/06 973 992 966 990 5,500
2021/08/05 957 988 957 988 9,900
2021/08/04 959 974 959 974 9,600
2021/08/03 958 960 958 959 400
2021/08/02 948 968 947 956 5,900
2021/07/30 946 956 946 946 500
2021/07/29 947 956 947 949 500
2021/07/28 955 955 955 955 200
2021/07/27 955 955 946 946 300
2021/07/26 957 957 953 955 1,200
2021/07/21 944 957 940 956 1,900
2021/07/20 955 955 942 948 1,100
2021/07/19 945 956 945 956 400
2021/07/16 953 953 945 945 1,100
2021/07/15 953 953 953 953 100
2021/07/14 947 952 947 952 200
2021/07/13 952 952 952 952 200
2021/07/12 969 969 952 952 1,900
2021/07/08 948 957 944 954 1,000
2021/07/07 957 957 950 950 600
2021/07/06 959 959 950 950 400
2021/07/05 955 958 955 955 1,100
2021/07/02 951 955 948 955 800
2021/07/01 957 967 951 951 1,200
2021/06/30 955 955 951 951 200
2021/06/29 956 956 949 955 400
2021/06/28 950 956 948 956 700
2021/06/25 944 950 941 950 300
2021/06/24 944 944 944 944 100
2021/06/23 944 944 944 944 100
2021/06/22 952 953 942 953 900
2021/06/21 954 954 938 945 1,700
2021/06/18 956 957 950 957 1,200
2021/06/17 957 957 951 956 900
2021/06/16 948 950 931 950 2,500
2021/06/15 956 956 946 952 600
2021/06/14 956 956 948 949 1,300
2021/06/11 958 958 946 949 1,300
2021/06/10 950 950 946 946 400
2021/06/09 945 953 945 951 500
2021/06/08 955 958 942 943 1,600
2021/06/07 954 960 951 960 800
2021/06/04 960 960 950 954 2,900
2021/06/03 954 954 954 954 100
2021/06/02 953 955 950 955 700
2021/06/01 951 951 951 951 100
2021/05/31 953 953 945 951 300
2021/05/28 968 968 950 953 500
2021/05/27 959 959 951 953 1,100
2021/05/26 963 963 963 963 500
2021/05/25 942 969 942 961 4,500
2021/05/24 951 951 941 942 800
2021/05/21 965 965 943 943 1,900
2021/05/19 944 950 944 950 300
2021/05/18 964 964 946 954 1,200
2021/05/17 945 945 935 935 1,500
2021/05/14 926 945 926 945 1,000
2021/05/13 928 928 921 922 1,600
2021/05/12 935 935 920 928 1,900
2021/05/11 944 946 936 940 2,800
2021/05/10 940 968 940 959 5,300
2021/05/07 986 1,028 978 1,000 10,100
2021/05/06 975 985 973 981 3,200
2021/04/30 970 970 963 970 3,300
2021/04/28 965 965 958 963 900
2021/04/27 967 967 955 955 800
2021/04/26 977 977 962 970 3,100
2021/04/23 969 970 948 962 3,000
2021/04/22 950 959 942 942 1,500
2021/04/21 940 950 938 950 3,000
2021/04/20 946 946 940 940 700
2021/04/19 940 943 940 943 1,500
2021/04/16 941 941 940 941 700
2021/04/15 938 938 937 937 200
2021/04/13 936 940 936 940 200
2021/04/12 940 940 940 940 400
2021/04/09 939 945 939 943 900
2021/04/08 947 947 932 940 1,400
2021/04/07 937 949 936 948 900
2021/04/06 957 957 941 948 2,800
2021/04/05 959 959 948 948 2,500
2021/04/02 968 968 956 967 400
2021/04/01 955 955 955 955 100
2021/03/31 960 960 955 955 200
2021/03/30 957 967 957 967 800
2021/03/29 968 969 967 969 600
2021/03/26 959 968 953 968 2,300
2021/03/25 959 959 951 959 1,300
2021/03/24 960 960 951 959 900
2021/03/23 955 967 955 965 1,200
2021/03/22 962 970 956 958 2,600
2021/03/19 953 966 950 962 2,500
2021/03/18 966 966 942 966 3,500
2021/03/17 969 969 960 967 2,000
2021/03/16 956 967 956 967 5,300
2021/03/15 955 958 952 953 3,600
2021/03/12 938 953 936 940 2,100
2021/03/11 939 944 938 940 500
2021/03/10 942 947 935 935 1,000
2021/03/09 947 947 935 941 1,200
2021/03/08 938 952 935 948 2,700
2021/03/05 945 956 930 953 1,800
2021/03/04 943 946 940 945 1,000
2021/03/03 942 957 941 957 2,600
2021/03/02 953 958 943 957 1,200
2021/03/01 941 953 941 953 900
2021/02/26 943 960 930 935 4,300
2021/02/25 947 958 939 943 2,800
2021/02/24 942 956 942 945 1,200
2021/02/22 950 961 941 941 2,200
2021/02/19 952 960 946 948 1,300
2021/02/18 975 975 960 960 500
2021/02/17 980 980 961 970 1,500
2021/02/16 950 987 940 970 110,400
2021/02/15 945 951 931 951 2,800
2021/02/12 939 945 932 945 2,200
2021/02/10 937 942 927 930 1,800
2021/02/09 952 952 933 937 2,100
2021/02/08 930 955 926 944 8,700
2021/02/05 936 943 933 939 3,100
2021/02/04 943 943 930 936 3,100
2021/02/03 932 948 932 943 2,500
2021/02/02 934 947 934 939 700
2021/02/01 948 948 932 933 500
2021/01/29 952 953 938 948 1,000
2021/01/28 941 941 925 937 2,300
2021/01/27 942 953 941 950 1,000
2021/01/26 949 950 936 950 1,100
2021/01/25 955 955 945 948 1,900
2021/01/22 958 958 946 946 300
2021/01/21 964 964 943 943 2,300
2021/01/20 958 958 950 950 1,000
2021/01/19 953 954 942 950 1,300
2021/01/18 945 950 938 950 500
2021/01/15 952 956 938 944 5,500
2021/01/14 958 967 944 955 5,500
2021/01/13 950 953 945 950 3,200
2021/01/12 963 963 944 950 2,800
2021/01/08 950 957 945 952 4,300
2021/01/07 953 963 951 956 1,700
2021/01/06 957 965 949 955 3,000
2021/01/05 964 965 964 965 600
2021/01/04 953 970 953 965 3,200

このページの先頭へ