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
2022/12/30 803 804 803 804 300
2022/12/29 801 811 801 801 2,200
2022/12/28 820 831 820 824 1,500
2022/12/27 834 834 812 819 3,300
2022/12/26 828 831 821 821 3,300
2022/12/23 813 822 813 822 1,200
2022/12/22 812 822 812 822 2,100
2022/12/21 815 815 810 812 3,400
2022/12/20 822 822 814 814 2,000
2022/12/19 820 823 817 817 4,600
2022/12/16 820 821 819 821 2,900
2022/12/15 822 832 818 821 5,800
2022/12/14 824 830 822 822 2,000
2022/12/13 817 824 815 820 3,900
2022/12/12 833 833 817 817 7,400
2022/12/09 818 826 818 821 400
2022/12/07 826 826 818 818 3,400
2022/12/06 834 839 826 826 2,600
2022/12/05 826 834 826 834 200
2022/12/02 827 827 815 826 2,600
2022/12/01 830 830 827 827 1,300
2022/11/30 836 836 827 828 1,100
2022/11/29 838 843 836 836 1,700
2022/11/28 826 836 825 836 3,000
2022/11/25 820 825 817 820 3,100
2022/11/24 822 825 820 820 2,900
2022/11/22 821 822 821 822 1,300
2022/11/21 813 821 813 821 600
2022/11/18 814 818 814 818 1,000
2022/11/17 811 814 810 814 500
2022/11/16 812 812 809 811 1,500
2022/11/15 812 824 812 816 500
2022/11/14 811 811 811 811 300
2022/11/11 820 820 820 820 600
2022/11/10 811 811 811 811 400
2022/11/09 839 839 811 811 1,200
2022/11/08 825 825 825 825 100
2022/11/07 804 819 803 810 5,800
2022/11/04 819 826 819 819 1,600
2022/11/02 826 826 815 819 900
2022/11/01 822 822 822 822 400
2022/10/28 817 822 817 822 200
2022/10/27 822 822 818 818 300
2022/10/26 821 821 816 816 800
2022/10/25 812 815 804 815 4,500
2022/10/24 826 826 815 815 1,300
2022/10/21 838 838 812 819 3,300
2022/10/20 834 837 834 837 200
2022/10/19 828 831 828 831 300
2022/10/18 829 829 824 828 600
2022/10/17 829 829 829 829 100
2022/10/14 835 835 820 820 1,500
2022/10/13 837 837 835 835 400
2022/10/12 840 840 840 840 400
2022/10/07 840 845 837 845 1,100
2022/10/06 840 840 839 840 400
2022/10/05 837 837 835 835 700
2022/10/04 828 836 826 826 2,200
2022/10/03 837 837 837 837 200
2022/09/30 847 847 829 837 1,100
2022/09/29 832 832 832 832 100
2022/09/28 835 845 830 830 1,500
2022/09/27 846 847 835 844 1,500
2022/09/26 875 875 852 852 2,200
2022/09/22 860 861 852 852 800
2022/09/21 857 860 857 860 400
2022/09/20 860 860 857 857 200
2022/09/16 860 860 850 850 500
2022/09/15 852 860 852 860 800
2022/09/14 873 873 873 873 100
2022/09/12 850 858 848 858 500
2022/09/09 848 862 848 851 2,500
2022/09/08 854 857 854 855 1,600
2022/09/07 869 869 854 854 700
2022/09/06 869 869 860 860 1,300
2022/09/05 875 875 875 875 200
2022/09/02 875 875 870 870 300
2022/09/01 873 873 873 873 300
2022/08/31 882 882 876 876 300
2022/08/29 886 886 873 873 600
2022/08/26 880 880 875 875 800
2022/08/25 882 882 880 880 700
2022/08/23 878 880 878 880 300
2022/08/22 886 886 879 879 700
2022/08/19 886 886 886 886 300
2022/08/18 896 896 878 892 2,600
2022/08/17 879 892 879 892 1,100
2022/08/16 897 897 876 889 900
2022/08/15 890 895 881 891 1,000
2022/08/12 888 890 882 882 900
2022/08/10 880 888 880 888 800
2022/08/09 885 885 880 880 1,600
2022/08/08 880 885 878 885 1,000
2022/08/05 884 884 870 874 5,400
2022/08/04 900 903 875 884 19,200
2022/08/03 986 999 973 990 9,700
2022/08/02 980 986 957 957 5,100
2022/08/01 986 986 970 970 1,200
2022/07/29 950 986 950 965 5,300
2022/07/28 930 935 930 935 600
2022/07/27 920 930 918 930 300
2022/07/26 923 930 923 930 600
2022/07/21 910 919 910 919 1,400
2022/07/20 910 910 910 910 100
2022/07/19 913 913 898 907 300
2022/07/15 913 913 913 913 500
2022/07/12 913 913 913 913 300
2022/07/11 921 921 921 921 700
2022/07/08 878 878 878 878 100
2022/07/07 883 883 880 880 900
2022/07/06 885 885 885 885 100
2022/07/05 900 900 900 900 100
2022/07/04 882 901 882 901 200
2022/07/01 903 903 888 888 300
2022/06/29 904 913 904 905 300
2022/06/28 895 895 895 895 100
2022/06/27 894 895 894 895 700
2022/06/24 873 875 873 875 400
2022/06/20 870 870 870 870 100
2022/06/17 855 855 855 855 900
2022/06/15 882 882 865 865 600
2022/06/14 870 870 870 870 100
2022/06/13 879 884 867 884 1,400
2022/06/10 889 889 879 879 800
2022/06/09 880 880 880 880 200
2022/06/08 879 880 879 880 800
2022/06/07 868 868 868 868 900
2022/06/06 873 873 872 872 400
2022/06/02 880 880 880 880 200
2022/06/01 881 881 880 880 500
2022/05/31 883 883 868 881 400
2022/05/30 869 884 869 884 1,800
2022/05/26 863 863 855 855 400
2022/05/25 863 863 862 862 300
2022/05/24 855 858 855 858 200
2022/05/23 864 864 855 855 300
2022/05/20 872 872 864 864 800
2022/05/19 866 866 866 866 300
2022/05/18 860 860 860 860 600
2022/05/17 860 860 860 860 100
2022/05/13 853 853 853 853 100
2022/05/11 875 875 862 862 700
2022/05/10 874 874 849 849 600
2022/05/09 873 873 862 862 300
2022/05/06 873 873 873 873 200
2022/05/02 865 865 865 865 100
2022/04/28 853 855 853 854 900
2022/04/27 856 859 856 859 200
2022/04/26 929 929 871 871 2,700
2022/04/25 863 869 863 869 800
2022/04/22 859 863 852 863 700
2022/04/21 870 874 855 874 700
2022/04/20 856 856 853 854 500
2022/04/19 866 869 856 856 600
2022/04/18 854 860 854 860 200
2022/04/05 880 880 865 869 1,300
2022/04/04 879 879 879 879 200
2022/04/01 877 880 877 880 300
2022/03/31 878 879 868 868 1,000
2022/03/30 877 878 877 878 500
2022/03/29 871 871 871 871 100
2022/03/28 875 875 875 875 600
2022/03/25 865 868 864 868 600
2022/03/24 860 864 848 864 1,000
2022/03/23 855 860 855 860 1,300
2022/03/22 850 850 850 850 200
2022/03/18 860 864 856 856 500
2022/03/16 840 845 840 845 400
2022/03/15 841 855 835 835 400
2022/03/14 847 847 841 841 200
2022/03/11 845 845 845 845 100
2022/03/10 845 845 845 845 1,600
2022/03/09 841 841 830 830 1,500
2022/03/08 858 858 842 842 300
2022/03/07 851 853 843 843 1,000
2022/03/04 864 864 851 851 1,900
2022/03/02 866 868 863 864 800
2022/03/01 865 868 865 866 600
2022/02/28 860 865 860 865 400
2022/02/25 868 868 858 859 1,100
2022/02/22 868 868 868 868 100
2022/02/21 853 867 853 867 500
2022/02/18 869 869 853 853 700
2022/02/16 850 850 850 850 200
2022/02/15 865 865 849 850 800
2022/02/14 873 873 859 865 500
2022/02/10 873 873 830 841 6,600
2022/02/09 885 885 873 873 700
2022/02/08 880 895 880 882 700
2022/02/07 879 888 863 888 1,600
2022/02/04 916 925 865 865 2,300
2022/02/03 936 936 918 918 400
2022/02/02 916 916 893 906 1,000
2022/02/01 905 906 905 906 200
2022/01/31 905 908 900 900 600
2022/01/28 877 888 866 879 2,300
2022/01/27 900 900 851 880 4,300
2022/01/26 906 906 887 902 1,300
2022/01/25 901 901 887 898 1,000
2022/01/24 902 911 902 902 800
2022/01/21 911 912 902 902 400
2022/01/20 902 910 902 903 1,200
2022/01/19 919 930 899 911 2,200
2022/01/18 968 968 921 923 1,400
2022/01/17 966 966 955 955 1,200
2022/01/14 963 966 960 966 300
2022/01/13 956 966 956 956 400
2022/01/12 950 956 950 956 200
2022/01/11 970 970 950 952 1,300
2022/01/07 963 970 935 970 4,600
2022/01/06 970 972 955 963 2,100
2022/01/05 989 993 962 978 80,000
2022/01/04 996 1,002 995 995 1,000

このページの先頭へ