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
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

このページの先頭へ