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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,052 | 1,052 | 1,041 | 1,041 | 4,800 |
| 2025/06/12 | 1,053 | 1,053 | 1,048 | 1,053 | 3,700 |
| 2025/06/11 | 1,052 | 1,053 | 1,052 | 1,053 | 2,900 |
| 2025/06/10 | 1,054 | 1,060 | 1,051 | 1,051 | 4,400 |
| 2025/06/09 | 1,064 | 1,066 | 1,054 | 1,054 | 2,400 |
| 2025/06/06 | 1,055 | 1,064 | 1,055 | 1,055 | 300 |
| 2025/06/05 | 1,066 | 1,066 | 1,053 | 1,054 | 1,400 |
| 2025/06/04 | 1,055 | 1,067 | 1,052 | 1,056 | 1,200 |
| 2025/06/03 | 1,047 | 1,055 | 1,047 | 1,049 | 1,100 |
| 2025/06/02 | 1,071 | 1,071 | 1,035 | 1,054 | 8,000 |
| 2025/05/30 | 1,054 | 1,073 | 1,053 | 1,073 | 2,800 |
| 2025/05/29 | 1,052 | 1,055 | 1,051 | 1,054 | 1,800 |
| 2025/05/28 | 1,054 | 1,054 | 1,051 | 1,054 | 500 |
| 2025/05/27 | 1,049 | 1,051 | 1,048 | 1,051 | 1,300 |
| 2025/05/26 | 1,054 | 1,054 | 1,049 | 1,049 | 1,600 |
| 2025/05/23 | 1,049 | 1,052 | 1,047 | 1,052 | 6,400 |
| 2025/05/22 | 1,055 | 1,055 | 1,048 | 1,048 | 1,200 |
| 2025/05/21 | 1,052 | 1,052 | 1,049 | 1,049 | 1,300 |
| 2025/05/20 | 1,050 | 1,053 | 1,050 | 1,053 | 2,700 |
| 2025/05/19 | 1,052 | 1,056 | 1,051 | 1,051 | 4,400 |
| 2025/05/16 | 1,058 | 1,058 | 1,049 | 1,051 | 1,600 |
| 2025/05/15 | 1,051 | 1,059 | 1,050 | 1,053 | 1,200 |
| 2025/05/14 | 1,060 | 1,061 | 1,051 | 1,051 | 2,900 |
| 2025/05/13 | 1,060 | 1,082 | 1,055 | 1,058 | 17,300 |
| 2025/05/12 | 1,083 | 1,083 | 1,054 | 1,058 | 4,400 |
| 2025/05/09 | 1,046 | 1,087 | 1,046 | 1,060 | 5,400 |
| 2025/05/08 | 1,055 | 1,055 | 1,048 | 1,048 | 700 |
| 2025/05/07 | 1,049 | 1,051 | 1,049 | 1,049 | 1,200 |
| 2025/05/02 | 1,071 | 1,071 | 1,047 | 1,049 | 1,900 |
| 2025/05/01 | 1,065 | 1,099 | 1,037 | 1,045 | 26,400 |
| 2025/04/30 | 1,059 | 1,063 | 1,055 | 1,063 | 4,200 |
| 2025/04/28 | 1,066 | 1,066 | 1,052 | 1,056 | 2,700 |
| 2025/04/25 | 1,061 | 1,061 | 1,040 | 1,042 | 4,600 |
| 2025/04/24 | 1,036 | 1,109 | 1,031 | 1,031 | 27,800 |
| 2025/04/23 | 1,039 | 1,042 | 1,036 | 1,036 | 4,100 |
| 2025/04/22 | 1,024 | 1,054 | 1,011 | 1,035 | 14,800 |
| 2025/04/21 | 1,035 | 1,070 | 1,020 | 1,024 | 18,200 |
| 2025/04/18 | 1,043 | 1,043 | 1,033 | 1,035 | 4,300 |
| 2025/04/17 | 1,044 | 1,095 | 1,028 | 1,032 | 94,400 |
| 2025/04/16 | 1,039 | 1,043 | 1,031 | 1,043 | 800 |
| 2025/04/15 | 1,030 | 1,039 | 1,030 | 1,033 | 3,500 |
| 2025/04/14 | 1,027 | 1,037 | 1,019 | 1,030 | 4,500 |
| 2025/04/11 | 1,051 | 1,051 | 1,020 | 1,020 | 3,400 |
| 2025/04/10 | 1,081 | 1,081 | 1,030 | 1,032 | 1,800 |
| 2025/04/09 | 1,019 | 1,022 | 1,019 | 1,021 | 3,100 |
| 2025/04/08 | 1,047 | 1,070 | 1,020 | 1,029 | 4,800 |
| 2025/04/07 | 1,026 | 1,026 | 1,001 | 1,004 | 15,900 |
| 2025/04/04 | 1,070 | 1,071 | 1,040 | 1,045 | 6,500 |
| 2025/04/03 | 1,101 | 1,101 | 1,080 | 1,080 | 13,900 |
| 2025/04/02 | 1,126 | 1,126 | 1,114 | 1,114 | 1,000 |
| 2025/04/01 | 1,134 | 1,134 | 1,110 | 1,112 | 5,800 |
| 2025/03/31 | 1,152 | 1,152 | 1,110 | 1,115 | 7,300 |
| 2025/03/28 | 1,121 | 1,144 | 1,121 | 1,141 | 3,600 |
| 2025/03/27 | 1,139 | 1,142 | 1,138 | 1,138 | 800 |
| 2025/03/26 | 1,150 | 1,150 | 1,136 | 1,139 | 7,900 |
| 2025/03/25 | 1,150 | 1,150 | 1,133 | 1,145 | 8,000 |
| 2025/03/24 | 1,149 | 1,149 | 1,142 | 1,149 | 1,100 |
| 2025/03/21 | 1,146 | 1,150 | 1,145 | 1,145 | 3,800 |
| 2025/03/19 | 1,145 | 1,147 | 1,138 | 1,143 | 13,300 |
| 2025/03/18 | 1,146 | 1,149 | 1,142 | 1,142 | 5,200 |
| 2025/03/17 | 1,140 | 1,143 | 1,140 | 1,143 | 1,900 |
| 2025/03/14 | 1,136 | 1,142 | 1,136 | 1,139 | 1,500 |
| 2025/03/13 | 1,146 | 1,146 | 1,139 | 1,139 | 2,700 |
| 2025/03/12 | 1,138 | 1,154 | 1,138 | 1,146 | 2,900 |
| 2025/03/11 | 1,143 | 1,143 | 1,134 | 1,138 | 3,000 |
| 2025/03/10 | 1,142 | 1,143 | 1,140 | 1,143 | 2,700 |
| 2025/03/07 | 1,138 | 1,144 | 1,138 | 1,144 | 5,500 |
| 2025/03/06 | 1,142 | 1,143 | 1,136 | 1,140 | 9,000 |
| 2025/03/05 | 1,142 | 1,143 | 1,142 | 1,142 | 800 |
| 2025/03/04 | 1,150 | 1,150 | 1,142 | 1,142 | 3,100 |
| 2025/03/03 | 1,147 | 1,151 | 1,144 | 1,150 | 3,600 |
| 2025/02/28 | 1,141 | 1,153 | 1,133 | 1,147 | 4,200 |
| 2025/02/27 | 1,135 | 1,141 | 1,135 | 1,141 | 500 |
| 2025/02/26 | 1,154 | 1,154 | 1,140 | 1,140 | 4,700 |
| 2025/02/25 | 1,152 | 1,153 | 1,146 | 1,148 | 2,800 |
| 2025/02/21 | 1,145 | 1,149 | 1,144 | 1,146 | 3,200 |
| 2025/02/20 | 1,148 | 1,151 | 1,143 | 1,144 | 10,300 |
| 2025/02/19 | 1,145 | 1,150 | 1,141 | 1,148 | 14,700 |
| 2025/02/18 | 1,143 | 1,146 | 1,137 | 1,146 | 3,800 |
| 2025/02/17 | 1,133 | 1,141 | 1,133 | 1,141 | 7,500 |
| 2025/02/14 | 1,129 | 1,136 | 1,126 | 1,133 | 3,600 |
| 2025/02/13 | 1,135 | 1,135 | 1,122 | 1,134 | 7,600 |
| 2025/02/12 | 1,120 | 1,134 | 1,110 | 1,122 | 7,200 |
| 2025/02/10 | 1,109 | 1,118 | 1,108 | 1,118 | 4,700 |
| 2025/02/07 | 1,119 | 1,119 | 1,107 | 1,109 | 1,800 |
| 2025/02/06 | 1,100 | 1,119 | 1,100 | 1,119 | 2,300 |
| 2025/02/05 | 1,104 | 1,106 | 1,103 | 1,103 | 2,200 |
| 2025/02/04 | 1,111 | 1,116 | 1,104 | 1,104 | 2,300 |
| 2025/02/03 | 1,100 | 1,111 | 1,091 | 1,111 | 5,700 |
| 2025/01/31 | 1,105 | 1,105 | 1,094 | 1,100 | 24,600 |
| 2025/01/30 | 1,130 | 1,132 | 1,064 | 1,064 | 76,100 |
| 2025/01/29 | 1,124 | 1,128 | 1,124 | 1,124 | 5,200 |
| 2025/01/28 | 1,128 | 1,128 | 1,123 | 1,124 | 5,000 |
| 2025/01/27 | 1,129 | 1,132 | 1,128 | 1,128 | 3,800 |
| 2025/01/24 | 1,136 | 1,136 | 1,128 | 1,129 | 7,800 |
| 2025/01/23 | 1,134 | 1,136 | 1,126 | 1,136 | 3,100 |
| 2025/01/22 | 1,133 | 1,134 | 1,130 | 1,134 | 3,500 |
| 2025/01/21 | 1,131 | 1,132 | 1,126 | 1,132 | 3,300 |
| 2025/01/20 | 1,127 | 1,133 | 1,123 | 1,131 | 4,400 |
| 2025/01/17 | 1,121 | 1,127 | 1,118 | 1,127 | 4,700 |
| 2025/01/16 | 1,131 | 1,145 | 1,121 | 1,124 | 6,800 |
| 2025/01/15 | 1,135 | 1,136 | 1,131 | 1,131 | 2,900 |
| 2025/01/14 | 1,145 | 1,145 | 1,131 | 1,135 | 5,200 |
| 2025/01/10 | 1,154 | 1,154 | 1,142 | 1,142 | 4,000 |
| 2025/01/09 | 1,158 | 1,158 | 1,154 | 1,154 | 2,300 |
| 2025/01/08 | 1,168 | 1,168 | 1,158 | 1,158 | 1,700 |
| 2025/01/07 | 1,187 | 1,187 | 1,175 | 1,178 | 3,000 |
| 2025/01/06 | 1,188 | 1,193 | 1,172 | 1,172 | 17,800 |
| 2024/12/30 | 1,135 | 1,158 | 1,135 | 1,158 | 7,100 |
| 2024/12/27 | 1,130 | 1,135 | 1,130 | 1,135 | 1,900 |
| 2024/12/26 | 1,137 | 1,137 | 1,127 | 1,128 | 5,000 |
| 2024/12/25 | 1,138 | 1,138 | 1,123 | 1,129 | 7,600 |
| 2024/12/24 | 1,125 | 1,131 | 1,125 | 1,128 | 5,000 |
| 2024/12/23 | 1,135 | 1,135 | 1,130 | 1,130 | 8,300 |
| 2024/12/20 | 1,143 | 1,143 | 1,134 | 1,136 | 4,700 |
| 2024/12/19 | 1,132 | 1,134 | 1,132 | 1,133 | 2,800 |
| 2024/12/18 | 1,144 | 1,157 | 1,137 | 1,139 | 9,500 |
| 2024/12/17 | 1,132 | 1,148 | 1,130 | 1,143 | 21,400 |
| 2024/12/16 | 1,128 | 1,130 | 1,121 | 1,122 | 10,300 |
| 2024/12/13 | 1,128 | 1,129 | 1,128 | 1,128 | 4,800 |
| 2024/12/12 | 1,142 | 1,143 | 1,130 | 1,134 | 6,400 |
| 2024/12/11 | 1,147 | 1,147 | 1,130 | 1,140 | 19,400 |
| 2024/12/10 | 1,144 | 1,149 | 1,135 | 1,142 | 4,300 |
| 2024/12/09 | 1,135 | 1,141 | 1,135 | 1,141 | 1,100 |
| 2024/12/06 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2024/12/05 | 1,163 | 1,163 | 1,145 | 1,145 | 7,800 |
| 2024/12/04 | 1,149 | 1,152 | 1,137 | 1,149 | 8,800 |
| 2024/12/03 | 1,156 | 1,165 | 1,149 | 1,149 | 3,500 |
| 2024/12/02 | 1,147 | 1,156 | 1,147 | 1,153 | 5,100 |
| 2024/11/29 | 1,145 | 1,150 | 1,141 | 1,147 | 6,400 |
| 2024/11/28 | 1,132 | 1,144 | 1,131 | 1,143 | 5,600 |
| 2024/11/27 | 1,136 | 1,136 | 1,131 | 1,132 | 2,700 |
| 2024/11/26 | 1,142 | 1,143 | 1,136 | 1,136 | 4,500 |
| 2024/11/25 | 1,143 | 1,152 | 1,141 | 1,142 | 7,500 |
| 2024/11/22 | 1,141 | 1,146 | 1,140 | 1,143 | 3,000 |
| 2024/11/21 | 1,135 | 1,153 | 1,135 | 1,138 | 5,100 |
| 2024/11/20 | 1,150 | 1,152 | 1,139 | 1,139 | 10,000 |
| 2024/11/19 | 1,160 | 1,161 | 1,150 | 1,150 | 4,300 |
| 2024/11/18 | 1,155 | 1,157 | 1,151 | 1,151 | 17,000 |
| 2024/11/15 | 1,167 | 1,169 | 1,154 | 1,155 | 9,300 |
| 2024/11/14 | 1,167 | 1,167 | 1,165 | 1,167 | 3,000 |
| 2024/11/13 | 1,166 | 1,173 | 1,165 | 1,167 | 9,100 |
| 2024/11/12 | 1,192 | 1,192 | 1,183 | 1,188 | 3,300 |
| 2024/11/11 | 1,171 | 1,182 | 1,171 | 1,182 | 1,700 |
| 2024/11/08 | 1,166 | 1,174 | 1,166 | 1,167 | 4,400 |
| 2024/11/07 | 1,161 | 1,174 | 1,161 | 1,174 | 4,600 |
| 2024/11/06 | 1,165 | 1,181 | 1,165 | 1,172 | 5,500 |
| 2024/11/05 | 1,174 | 1,181 | 1,174 | 1,175 | 5,100 |
| 2024/11/01 | 1,178 | 1,187 | 1,177 | 1,183 | 6,700 |
| 2024/10/31 | 1,184 | 1,193 | 1,181 | 1,191 | 8,200 |
| 2024/10/30 | 1,198 | 1,198 | 1,184 | 1,184 | 59,600 |
| 2024/10/29 | 1,202 | 1,205 | 1,200 | 1,201 | 3,900 |
| 2024/10/28 | 1,203 | 1,212 | 1,203 | 1,206 | 5,300 |
| 2024/10/25 | 1,217 | 1,233 | 1,209 | 1,209 | 8,100 |
| 2024/10/24 | 1,214 | 1,235 | 1,214 | 1,216 | 11,000 |
| 2024/10/23 | 1,240 | 1,240 | 1,220 | 1,220 | 2,800 |
| 2024/10/22 | 1,230 | 1,239 | 1,225 | 1,238 | 1,400 |
| 2024/10/21 | 1,230 | 1,234 | 1,223 | 1,230 | 4,900 |
| 2024/10/18 | 1,230 | 1,231 | 1,216 | 1,230 | 9,900 |
| 2024/10/17 | 1,218 | 1,271 | 1,218 | 1,230 | 14,900 |
| 2024/10/16 | 1,215 | 1,223 | 1,208 | 1,218 | 16,400 |
| 2024/10/15 | 1,204 | 1,215 | 1,197 | 1,207 | 7,200 |
| 2024/10/11 | 1,201 | 1,202 | 1,192 | 1,202 | 3,500 |
| 2024/10/10 | 1,197 | 1,215 | 1,191 | 1,193 | 20,900 |
| 2024/10/09 | 1,193 | 1,197 | 1,192 | 1,197 | 2,400 |
| 2024/10/08 | 1,205 | 1,205 | 1,191 | 1,193 | 5,100 |
| 2024/10/07 | 1,210 | 1,213 | 1,206 | 1,207 | 600 |
| 2024/10/04 | 1,207 | 1,207 | 1,205 | 1,205 | 2,100 |
| 2024/10/03 | 1,223 | 1,223 | 1,207 | 1,207 | 500 |
| 2024/10/02 | 1,217 | 1,217 | 1,205 | 1,206 | 1,900 |
| 2024/10/01 | 1,224 | 1,228 | 1,210 | 1,218 | 5,100 |
| 2024/09/30 | 1,211 | 1,211 | 1,188 | 1,194 | 3,200 |
| 2024/09/27 | 1,237 | 1,237 | 1,211 | 1,213 | 3,700 |
| 2024/09/26 | 1,218 | 1,227 | 1,212 | 1,227 | 2,800 |
| 2024/09/25 | 1,217 | 1,218 | 1,200 | 1,214 | 3,600 |
| 2024/09/24 | 1,215 | 1,218 | 1,204 | 1,209 | 1,700 |
| 2024/09/20 | 1,205 | 1,212 | 1,202 | 1,211 | 4,600 |
| 2024/09/19 | 1,204 | 1,205 | 1,197 | 1,197 | 1,100 |
| 2024/09/18 | 1,193 | 1,199 | 1,191 | 1,197 | 800 |
| 2024/09/17 | 1,187 | 1,188 | 1,180 | 1,187 | 1,700 |
| 2024/09/13 | 1,191 | 1,192 | 1,186 | 1,187 | 3,300 |
| 2024/09/12 | 1,192 | 1,219 | 1,188 | 1,190 | 2,500 |
| 2024/09/11 | 1,198 | 1,200 | 1,187 | 1,192 | 2,100 |
| 2024/09/10 | 1,204 | 1,204 | 1,191 | 1,193 | 700 |
| 2024/09/09 | 1,201 | 1,207 | 1,195 | 1,198 | 3,700 |
| 2024/09/06 | 1,218 | 1,218 | 1,205 | 1,205 | 1,200 |
| 2024/09/05 | 1,213 | 1,213 | 1,200 | 1,209 | 2,100 |
| 2024/09/04 | 1,220 | 1,220 | 1,210 | 1,213 | 2,700 |
| 2024/09/03 | 1,220 | 1,226 | 1,220 | 1,226 | 900 |
| 2024/09/02 | 1,225 | 1,227 | 1,215 | 1,220 | 3,900 |
| 2024/08/30 | 1,223 | 1,223 | 1,209 | 1,219 | 1,900 |
| 2024/08/29 | 1,219 | 1,219 | 1,208 | 1,208 | 2,800 |
| 2024/08/28 | 1,212 | 1,216 | 1,204 | 1,206 | 3,200 |
| 2024/08/27 | 1,211 | 1,214 | 1,207 | 1,212 | 3,200 |
| 2024/08/26 | 1,217 | 1,217 | 1,205 | 1,205 | 1,800 |
| 2024/08/23 | 1,205 | 1,205 | 1,197 | 1,197 | 6,500 |
| 2024/08/22 | 1,215 | 1,215 | 1,201 | 1,205 | 4,300 |
| 2024/08/21 | 1,236 | 1,236 | 1,211 | 1,211 | 5,400 |
| 2024/08/20 | 1,243 | 1,250 | 1,235 | 1,236 | 4,300 |
| 2024/08/19 | 1,240 | 1,251 | 1,240 | 1,243 | 2,000 |