オリジン(6513)の株価時系列情報
オリジン(6513)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,303 | 1,327 | 1,296 | 1,322 | 6,900 |
| 2024/07/25 | 1,305 | 1,309 | 1,290 | 1,290 | 6,300 |
| 2024/07/24 | 1,295 | 1,295 | 1,281 | 1,292 | 4,900 |
| 2024/07/23 | 1,295 | 1,300 | 1,288 | 1,295 | 5,900 |
| 2024/07/22 | 1,302 | 1,318 | 1,294 | 1,299 | 8,800 |
| 2024/07/19 | 1,310 | 1,320 | 1,295 | 1,298 | 4,500 |
| 2024/07/18 | 1,312 | 1,319 | 1,306 | 1,314 | 2,800 |
| 2024/07/17 | 1,305 | 1,324 | 1,305 | 1,312 | 2,600 |
| 2024/07/16 | 1,323 | 1,323 | 1,304 | 1,304 | 4,300 |
| 2024/07/12 | 1,331 | 1,334 | 1,317 | 1,330 | 7,700 |
| 2024/07/11 | 1,330 | 1,333 | 1,310 | 1,330 | 11,200 |
| 2024/07/10 | 1,330 | 1,334 | 1,320 | 1,330 | 10,900 |
| 2024/07/09 | 1,302 | 1,334 | 1,291 | 1,330 | 14,900 |
| 2024/07/08 | 1,310 | 1,332 | 1,310 | 1,330 | 6,600 |
| 2024/07/05 | 1,328 | 1,334 | 1,313 | 1,330 | 6,600 |
| 2024/07/04 | 1,335 | 1,335 | 1,322 | 1,328 | 4,400 |
| 2024/07/03 | 1,341 | 1,341 | 1,320 | 1,322 | 4,500 |
| 2024/07/02 | 1,337 | 1,343 | 1,321 | 1,341 | 4,700 |
| 2024/07/01 | 1,349 | 1,349 | 1,335 | 1,337 | 10,400 |
| 2024/06/28 | 1,346 | 1,350 | 1,330 | 1,350 | 8,000 |
| 2024/06/27 | 1,333 | 1,347 | 1,328 | 1,328 | 5,400 |
| 2024/06/26 | 1,329 | 1,335 | 1,304 | 1,333 | 8,500 |
| 2024/06/25 | 1,332 | 1,332 | 1,312 | 1,330 | 6,700 |
| 2024/06/24 | 1,330 | 1,332 | 1,297 | 1,332 | 13,900 |
| 2024/06/21 | 1,321 | 1,330 | 1,315 | 1,330 | 5,700 |
| 2024/06/20 | 1,325 | 1,330 | 1,320 | 1,323 | 1,800 |
| 2024/06/19 | 1,329 | 1,332 | 1,320 | 1,332 | 3,200 |
| 2024/06/18 | 1,331 | 1,332 | 1,329 | 1,329 | 1,700 |
| 2024/06/17 | 1,332 | 1,332 | 1,321 | 1,325 | 4,400 |
| 2024/06/14 | 1,328 | 1,333 | 1,327 | 1,332 | 5,300 |
| 2024/06/13 | 1,305 | 1,333 | 1,302 | 1,328 | 12,500 |
| 2024/06/12 | 1,332 | 1,332 | 1,300 | 1,304 | 3,500 |
| 2024/06/11 | 1,331 | 1,334 | 1,320 | 1,332 | 8,700 |
| 2024/06/10 | 1,310 | 1,331 | 1,303 | 1,331 | 5,400 |
| 2024/06/07 | 1,315 | 1,315 | 1,305 | 1,311 | 1,800 |
| 2024/06/06 | 1,309 | 1,316 | 1,307 | 1,315 | 6,000 |
| 2024/06/05 | 1,317 | 1,317 | 1,305 | 1,309 | 2,500 |
| 2024/06/04 | 1,320 | 1,320 | 1,311 | 1,319 | 2,300 |
| 2024/06/03 | 1,318 | 1,323 | 1,315 | 1,320 | 6,300 |
| 2024/05/31 | 1,300 | 1,318 | 1,294 | 1,318 | 8,400 |
| 2024/05/30 | 1,295 | 1,305 | 1,292 | 1,300 | 11,600 |
| 2024/05/29 | 1,304 | 1,306 | 1,276 | 1,300 | 12,300 |
| 2024/05/28 | 1,300 | 1,307 | 1,292 | 1,304 | 8,400 |
| 2024/05/27 | 1,289 | 1,304 | 1,285 | 1,300 | 16,500 |
| 2024/05/24 | 1,290 | 1,290 | 1,275 | 1,279 | 3,800 |
| 2024/05/23 | 1,284 | 1,289 | 1,278 | 1,289 | 7,500 |
| 2024/05/22 | 1,270 | 1,284 | 1,265 | 1,280 | 13,100 |
| 2024/05/21 | 1,271 | 1,278 | 1,265 | 1,275 | 12,500 |
| 2024/05/20 | 1,271 | 1,271 | 1,265 | 1,271 | 7,400 |
| 2024/05/17 | 1,259 | 1,271 | 1,251 | 1,271 | 10,000 |
| 2024/05/16 | 1,255 | 1,259 | 1,248 | 1,257 | 9,300 |
| 2024/05/15 | 1,258 | 1,259 | 1,246 | 1,247 | 6,700 |
| 2024/05/14 | 1,236 | 1,258 | 1,235 | 1,255 | 47,800 |
| 2024/05/13 | 1,211 | 1,230 | 1,211 | 1,213 | 12,800 |
| 2024/05/10 | 1,211 | 1,211 | 1,205 | 1,205 | 1,800 |
| 2024/05/09 | 1,205 | 1,209 | 1,205 | 1,209 | 2,900 |
| 2024/05/08 | 1,210 | 1,210 | 1,205 | 1,207 | 4,200 |
| 2024/05/07 | 1,207 | 1,210 | 1,205 | 1,210 | 4,300 |
| 2024/05/02 | 1,210 | 1,210 | 1,197 | 1,205 | 16,300 |
| 2024/05/01 | 1,210 | 1,211 | 1,204 | 1,207 | 13,100 |
| 2024/04/30 | 1,210 | 1,210 | 1,201 | 1,208 | 10,900 |
| 2024/04/26 | 1,210 | 1,210 | 1,184 | 1,184 | 34,600 |
| 2024/04/25 | 1,204 | 1,209 | 1,201 | 1,208 | 5,700 |
| 2024/04/24 | 1,205 | 1,210 | 1,201 | 1,205 | 4,900 |
| 2024/04/23 | 1,202 | 1,205 | 1,197 | 1,205 | 7,400 |
| 2024/04/22 | 1,205 | 1,206 | 1,200 | 1,205 | 6,700 |
| 2024/04/19 | 1,199 | 1,208 | 1,195 | 1,205 | 10,900 |
| 2024/04/18 | 1,197 | 1,209 | 1,195 | 1,205 | 13,600 |
| 2024/04/17 | 1,198 | 1,207 | 1,195 | 1,205 | 5,000 |
| 2024/04/16 | 1,194 | 1,205 | 1,181 | 1,202 | 12,100 |
| 2024/04/15 | 1,201 | 1,208 | 1,195 | 1,198 | 6,600 |
| 2024/04/12 | 1,206 | 1,211 | 1,205 | 1,208 | 6,300 |
| 2024/04/11 | 1,202 | 1,207 | 1,199 | 1,200 | 5,100 |
| 2024/04/10 | 1,215 | 1,215 | 1,201 | 1,202 | 1,100 |
| 2024/04/09 | 1,201 | 1,208 | 1,200 | 1,208 | 2,700 |
| 2024/04/08 | 1,218 | 1,218 | 1,200 | 1,201 | 4,800 |
| 2024/04/05 | 1,205 | 1,205 | 1,201 | 1,201 | 3,900 |
| 2024/04/04 | 1,207 | 1,210 | 1,205 | 1,208 | 1,400 |
| 2024/04/03 | 1,206 | 1,212 | 1,203 | 1,203 | 3,000 |
| 2024/04/02 | 1,226 | 1,226 | 1,206 | 1,206 | 4,600 |
| 2024/04/01 | 1,229 | 1,229 | 1,216 | 1,223 | 7,100 |
| 2024/03/29 | 1,207 | 1,230 | 1,207 | 1,230 | 7,400 |
| 2024/03/28 | 1,204 | 1,215 | 1,204 | 1,209 | 4,100 |
| 2024/03/27 | 1,218 | 1,225 | 1,212 | 1,212 | 7,500 |
| 2024/03/26 | 1,231 | 1,231 | 1,209 | 1,211 | 6,700 |
| 2024/03/25 | 1,211 | 1,225 | 1,211 | 1,220 | 20,200 |
| 2024/03/22 | 1,227 | 1,233 | 1,221 | 1,233 | 9,500 |
| 2024/03/21 | 1,228 | 1,230 | 1,218 | 1,226 | 5,300 |
| 2024/03/19 | 1,217 | 1,228 | 1,217 | 1,228 | 2,500 |
| 2024/03/18 | 1,218 | 1,223 | 1,213 | 1,221 | 1,600 |
| 2024/03/15 | 1,212 | 1,224 | 1,212 | 1,219 | 2,400 |
| 2024/03/14 | 1,212 | 1,223 | 1,212 | 1,216 | 1,400 |
| 2024/03/13 | 1,217 | 1,223 | 1,213 | 1,215 | 2,100 |
| 2024/03/12 | 1,202 | 1,225 | 1,202 | 1,225 | 4,800 |
| 2024/03/11 | 1,213 | 1,214 | 1,205 | 1,205 | 2,500 |
| 2024/03/08 | 1,204 | 1,230 | 1,204 | 1,220 | 6,500 |
| 2024/03/07 | 1,234 | 1,234 | 1,208 | 1,208 | 5,000 |
| 2024/03/06 | 1,231 | 1,238 | 1,218 | 1,229 | 5,400 |
| 2024/03/05 | 1,211 | 1,238 | 1,200 | 1,234 | 14,500 |
| 2024/03/04 | 1,219 | 1,220 | 1,203 | 1,203 | 6,300 |
| 2024/03/01 | 1,214 | 1,226 | 1,214 | 1,218 | 3,900 |
| 2024/02/29 | 1,213 | 1,229 | 1,192 | 1,228 | 21,500 |
| 2024/02/28 | 1,211 | 1,224 | 1,211 | 1,213 | 8,000 |
| 2024/02/27 | 1,220 | 1,229 | 1,215 | 1,217 | 3,200 |
| 2024/02/26 | 1,225 | 1,233 | 1,225 | 1,225 | 7,400 |
| 2024/02/22 | 1,220 | 1,238 | 1,220 | 1,237 | 17,300 |
| 2024/02/21 | 1,215 | 1,224 | 1,215 | 1,220 | 3,400 |
| 2024/02/20 | 1,223 | 1,223 | 1,214 | 1,218 | 1,400 |
| 2024/02/19 | 1,213 | 1,225 | 1,210 | 1,223 | 7,000 |
| 2024/02/16 | 1,223 | 1,226 | 1,211 | 1,217 | 3,500 |
| 2024/02/15 | 1,214 | 1,222 | 1,194 | 1,220 | 16,200 |
| 2024/02/14 | 1,233 | 1,233 | 1,213 | 1,213 | 5,300 |
| 2024/02/13 | 1,220 | 1,236 | 1,220 | 1,233 | 11,300 |
| 2024/02/09 | 1,218 | 1,225 | 1,213 | 1,220 | 12,300 |
| 2024/02/08 | 1,220 | 1,229 | 1,211 | 1,218 | 10,800 |
| 2024/02/07 | 1,214 | 1,234 | 1,209 | 1,220 | 16,400 |
| 2024/02/06 | 1,220 | 1,224 | 1,213 | 1,213 | 3,700 |
| 2024/02/05 | 1,212 | 1,227 | 1,212 | 1,220 | 8,800 |
| 2024/02/02 | 1,216 | 1,219 | 1,209 | 1,212 | 6,000 |
| 2024/02/01 | 1,238 | 1,238 | 1,215 | 1,215 | 8,300 |
| 2024/01/31 | 1,230 | 1,234 | 1,219 | 1,229 | 8,900 |
| 2024/01/30 | 1,240 | 1,247 | 1,213 | 1,213 | 45,400 |
| 2024/01/29 | 1,219 | 1,238 | 1,215 | 1,238 | 5,400 |
| 2024/01/26 | 1,235 | 1,237 | 1,223 | 1,223 | 5,300 |
| 2024/01/25 | 1,240 | 1,240 | 1,224 | 1,225 | 5,900 |
| 2024/01/24 | 1,213 | 1,237 | 1,203 | 1,229 | 14,400 |
| 2024/01/23 | 1,228 | 1,231 | 1,210 | 1,213 | 8,600 |
| 2024/01/22 | 1,190 | 1,235 | 1,190 | 1,228 | 17,700 |
| 2024/01/19 | 1,195 | 1,200 | 1,184 | 1,190 | 13,400 |
| 2024/01/18 | 1,195 | 1,201 | 1,192 | 1,195 | 4,800 |
| 2024/01/17 | 1,206 | 1,215 | 1,196 | 1,196 | 8,300 |
| 2024/01/16 | 1,209 | 1,211 | 1,205 | 1,206 | 2,700 |
| 2024/01/15 | 1,203 | 1,212 | 1,202 | 1,209 | 9,600 |
| 2024/01/12 | 1,233 | 1,233 | 1,209 | 1,210 | 11,200 |
| 2024/01/11 | 1,238 | 1,246 | 1,232 | 1,232 | 3,700 |
| 2024/01/10 | 1,238 | 1,247 | 1,234 | 1,238 | 5,800 |
| 2024/01/09 | 1,245 | 1,247 | 1,240 | 1,247 | 3,500 |
| 2024/01/05 | 1,244 | 1,244 | 1,236 | 1,241 | 2,200 |
| 2024/01/04 | 1,230 | 1,254 | 1,218 | 1,253 | 19,100 |
| 2023/12/29 | 1,224 | 1,226 | 1,212 | 1,226 | 10,400 |
| 2023/12/28 | 1,204 | 1,226 | 1,204 | 1,216 | 7,400 |
| 2023/12/27 | 1,201 | 1,207 | 1,200 | 1,207 | 7,000 |
| 2023/12/26 | 1,207 | 1,209 | 1,200 | 1,209 | 10,700 |
| 2023/12/25 | 1,208 | 1,208 | 1,191 | 1,203 | 7,500 |
| 2023/12/22 | 1,200 | 1,205 | 1,195 | 1,205 | 12,800 |
| 2023/12/21 | 1,200 | 1,203 | 1,199 | 1,200 | 11,600 |
| 2023/12/20 | 1,205 | 1,205 | 1,182 | 1,204 | 8,300 |
| 2023/12/19 | 1,200 | 1,210 | 1,199 | 1,205 | 6,500 |
| 2023/12/18 | 1,190 | 1,203 | 1,190 | 1,200 | 19,700 |
| 2023/12/15 | 1,184 | 1,205 | 1,184 | 1,200 | 62,500 |
| 2023/12/14 | 1,200 | 1,202 | 1,178 | 1,181 | 12,200 |
| 2023/12/13 | 1,151 | 1,192 | 1,151 | 1,180 | 17,700 |
| 2023/12/12 | 1,166 | 1,170 | 1,147 | 1,149 | 9,800 |
| 2023/12/11 | 1,144 | 1,165 | 1,144 | 1,162 | 9,700 |
| 2023/12/08 | 1,160 | 1,160 | 1,135 | 1,144 | 38,700 |
| 2023/12/07 | 1,184 | 1,184 | 1,165 | 1,165 | 15,200 |
| 2023/12/06 | 1,192 | 1,200 | 1,189 | 1,189 | 4,700 |
| 2023/12/05 | 1,214 | 1,214 | 1,178 | 1,189 | 16,700 |
| 2023/12/04 | 1,210 | 1,211 | 1,202 | 1,202 | 5,200 |
| 2023/12/01 | 1,222 | 1,222 | 1,205 | 1,208 | 9,500 |
| 2023/11/30 | 1,197 | 1,216 | 1,190 | 1,216 | 5,100 |
| 2023/11/29 | 1,192 | 1,197 | 1,186 | 1,197 | 4,600 |
| 2023/11/28 | 1,200 | 1,207 | 1,190 | 1,192 | 4,900 |
| 2023/11/27 | 1,209 | 1,209 | 1,200 | 1,200 | 2,000 |
| 2023/11/24 | 1,213 | 1,213 | 1,195 | 1,209 | 6,700 |
| 2023/11/22 | 1,182 | 1,191 | 1,182 | 1,190 | 4,900 |
| 2023/11/21 | 1,187 | 1,187 | 1,179 | 1,179 | 6,000 |
| 2023/11/20 | 1,189 | 1,190 | 1,175 | 1,175 | 7,200 |
| 2023/11/17 | 1,177 | 1,189 | 1,176 | 1,188 | 8,000 |
| 2023/11/16 | 1,186 | 1,186 | 1,170 | 1,176 | 10,900 |
| 2023/11/15 | 1,159 | 1,175 | 1,155 | 1,174 | 13,300 |
| 2023/11/14 | 1,168 | 1,173 | 1,155 | 1,155 | 12,500 |
| 2023/11/13 | 1,130 | 1,188 | 1,130 | 1,160 | 54,400 |
| 2023/11/10 | 1,230 | 1,245 | 1,229 | 1,244 | 5,800 |
| 2023/11/09 | 1,228 | 1,237 | 1,228 | 1,230 | 4,800 |
| 2023/11/08 | 1,241 | 1,241 | 1,230 | 1,234 | 10,700 |
| 2023/11/07 | 1,246 | 1,255 | 1,237 | 1,237 | 9,100 |
| 2023/11/06 | 1,258 | 1,258 | 1,245 | 1,246 | 7,500 |
| 2023/11/02 | 1,240 | 1,252 | 1,240 | 1,243 | 4,800 |
| 2023/11/01 | 1,248 | 1,250 | 1,232 | 1,238 | 9,300 |
| 2023/10/31 | 1,223 | 1,241 | 1,219 | 1,239 | 19,400 |
| 2023/10/30 | 1,255 | 1,260 | 1,205 | 1,205 | 73,500 |
| 2023/10/27 | 1,243 | 1,271 | 1,243 | 1,271 | 8,000 |
| 2023/10/26 | 1,272 | 1,272 | 1,245 | 1,245 | 9,700 |
| 2023/10/25 | 1,272 | 1,272 | 1,251 | 1,258 | 8,300 |
| 2023/10/24 | 1,246 | 1,258 | 1,235 | 1,255 | 10,900 |
| 2023/10/23 | 1,254 | 1,266 | 1,246 | 1,246 | 6,100 |
| 2023/10/20 | 1,252 | 1,271 | 1,249 | 1,269 | 7,100 |
| 2023/10/19 | 1,268 | 1,268 | 1,253 | 1,257 | 4,200 |
| 2023/10/18 | 1,256 | 1,276 | 1,253 | 1,268 | 3,000 |
| 2023/10/17 | 1,258 | 1,272 | 1,246 | 1,256 | 10,900 |
| 2023/10/16 | 1,280 | 1,280 | 1,248 | 1,258 | 8,000 |
| 2023/10/13 | 1,272 | 1,283 | 1,272 | 1,280 | 7,100 |
| 2023/10/12 | 1,278 | 1,293 | 1,275 | 1,292 | 10,000 |
| 2023/10/11 | 1,283 | 1,287 | 1,279 | 1,279 | 14,500 |
| 2023/10/10 | 1,288 | 1,288 | 1,269 | 1,283 | 14,600 |
| 2023/10/06 | 1,255 | 1,268 | 1,251 | 1,251 | 11,400 |
| 2023/10/05 | 1,237 | 1,256 | 1,237 | 1,248 | 5,600 |
| 2023/10/04 | 1,265 | 1,265 | 1,231 | 1,236 | 24,600 |
| 2023/10/03 | 1,254 | 1,254 | 1,241 | 1,247 | 10,100 |