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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,085 | 1,102 | 1,085 | 1,095 | 3,100 |
| 2026/02/09 | 1,080 | 1,089 | 1,080 | 1,089 | 1,300 |
| 2026/02/06 | 1,073 | 1,077 | 1,073 | 1,077 | 800 |
| 2026/02/05 | 1,080 | 1,087 | 1,072 | 1,076 | 900 |
| 2026/02/04 | 1,070 | 1,072 | 1,070 | 1,072 | 2,300 |
| 2026/02/03 | 1,087 | 1,087 | 1,069 | 1,078 | 9,800 |
| 2026/02/02 | 1,107 | 1,107 | 1,080 | 1,080 | 13,200 |
| 2026/01/30 | 1,091 | 1,091 | 1,088 | 1,091 | 1,000 |
| 2026/01/29 | 1,093 | 1,095 | 1,084 | 1,086 | 1,000 |
| 2026/01/28 | 1,109 | 1,109 | 1,088 | 1,088 | 5,000 |
| 2026/01/27 | 1,090 | 1,105 | 1,082 | 1,105 | 6,400 |
| 2026/01/26 | 1,093 | 1,093 | 1,086 | 1,086 | 2,500 |
| 2026/01/23 | 1,096 | 1,096 | 1,081 | 1,089 | 4,000 |
| 2026/01/22 | 1,094 | 1,103 | 1,087 | 1,096 | 5,900 |
| 2026/01/21 | 1,094 | 1,094 | 1,083 | 1,090 | 1,800 |
| 2026/01/20 | 1,098 | 1,098 | 1,090 | 1,095 | 1,500 |
| 2026/01/19 | 1,098 | 1,098 | 1,089 | 1,095 | 2,100 |
| 2026/01/16 | 1,065 | 1,100 | 1,065 | 1,098 | 22,700 |
| 2026/01/15 | 1,066 | 1,074 | 1,066 | 1,074 | 400 |
| 2026/01/14 | 1,067 | 1,075 | 1,057 | 1,074 | 7,800 |
| 2026/01/13 | 1,066 | 1,068 | 1,056 | 1,068 | 2,200 |
| 2026/01/09 | 1,065 | 1,065 | 1,056 | 1,064 | 1,600 |
| 2026/01/08 | 1,065 | 1,065 | 1,060 | 1,064 | 2,800 |
| 2026/01/07 | 1,054 | 1,063 | 1,054 | 1,063 | 3,200 |
| 2026/01/06 | 1,065 | 1,070 | 1,053 | 1,061 | 3,200 |
| 2026/01/05 | 1,088 | 1,088 | 1,060 | 1,065 | 13,100 |
| 2025/12/30 | 1,047 | 1,068 | 1,047 | 1,068 | 8,500 |
| 2025/12/29 | 1,060 | 1,060 | 1,044 | 1,058 | 16,600 |
| 2025/12/26 | 1,056 | 1,056 | 1,050 | 1,052 | 6,400 |
| 2025/12/25 | 1,054 | 1,054 | 1,047 | 1,050 | 7,700 |
| 2025/12/24 | 1,049 | 1,050 | 1,047 | 1,049 | 4,400 |
| 2025/12/23 | 1,047 | 1,054 | 1,047 | 1,050 | 5,200 |
| 2025/12/22 | 1,047 | 1,051 | 1,042 | 1,051 | 4,900 |
| 2025/12/19 | 1,046 | 1,048 | 1,039 | 1,047 | 5,500 |
| 2025/12/18 | 1,046 | 1,046 | 1,045 | 1,046 | 700 |
| 2025/12/17 | 1,055 | 1,055 | 1,048 | 1,048 | 2,000 |
| 2025/12/16 | 1,050 | 1,051 | 1,042 | 1,044 | 2,300 |
| 2025/12/15 | 1,043 | 1,054 | 1,043 | 1,054 | 3,300 |
| 2025/12/12 | 1,043 | 1,049 | 1,042 | 1,046 | 2,600 |
| 2025/12/11 | 1,045 | 1,045 | 1,042 | 1,043 | 4,200 |
| 2025/12/10 | 1,045 | 1,049 | 1,042 | 1,044 | 5,500 |
| 2025/12/09 | 1,054 | 1,055 | 1,046 | 1,048 | 2,200 |
| 2025/12/08 | 1,061 | 1,066 | 1,051 | 1,058 | 3,400 |
| 2025/12/05 | 1,063 | 1,068 | 1,062 | 1,068 | 3,100 |
| 2025/12/04 | 1,070 | 1,070 | 1,060 | 1,063 | 8,000 |
| 2025/12/03 | 1,055 | 1,060 | 1,055 | 1,060 | 1,300 |
| 2025/12/02 | 1,057 | 1,057 | 1,051 | 1,056 | 1,100 |
| 2025/12/01 | 1,088 | 1,088 | 1,051 | 1,058 | 8,300 |
| 2025/11/28 | 1,054 | 1,077 | 1,054 | 1,077 | 8,800 |
| 2025/11/27 | 1,052 | 1,055 | 1,044 | 1,052 | 2,400 |
| 2025/11/26 | 1,051 | 1,052 | 1,037 | 1,052 | 6,000 |
| 2025/11/25 | 1,043 | 1,051 | 1,035 | 1,051 | 4,200 |
| 2025/11/21 | 1,046 | 1,046 | 1,035 | 1,040 | 6,800 |
| 2025/11/20 | 1,067 | 1,067 | 1,042 | 1,049 | 3,700 |
| 2025/11/19 | 1,043 | 1,066 | 1,043 | 1,047 | 10,300 |
| 2025/11/18 | 1,038 | 1,050 | 1,037 | 1,050 | 2,400 |
| 2025/11/17 | 1,041 | 1,042 | 1,040 | 1,040 | 1,500 |
| 2025/11/14 | 1,039 | 1,046 | 1,039 | 1,046 | 1,000 |
| 2025/11/13 | 1,050 | 1,053 | 1,044 | 1,051 | 6,900 |
| 2025/11/12 | 1,040 | 1,040 | 1,037 | 1,038 | 5,000 |
| 2025/11/11 | 1,048 | 1,048 | 1,040 | 1,048 | 2,900 |
| 2025/11/10 | 1,048 | 1,050 | 1,041 | 1,048 | 1,700 |
| 2025/11/07 | 1,042 | 1,050 | 1,040 | 1,045 | 2,800 |
| 2025/11/06 | 1,050 | 1,059 | 1,040 | 1,050 | 6,000 |
| 2025/11/05 | 1,065 | 1,065 | 1,045 | 1,049 | 2,300 |
| 2025/11/04 | 1,062 | 1,062 | 1,049 | 1,049 | 2,900 |
| 2025/10/31 | 1,043 | 1,065 | 1,043 | 1,052 | 6,600 |
| 2025/10/30 | 1,042 | 1,050 | 1,041 | 1,044 | 10,900 |
| 2025/10/29 | 1,044 | 1,044 | 1,043 | 1,043 | 900 |
| 2025/10/28 | 1,045 | 1,045 | 1,042 | 1,043 | 5,200 |
| 2025/10/27 | 1,045 | 1,049 | 1,042 | 1,043 | 3,600 |
| 2025/10/24 | 1,043 | 1,044 | 1,039 | 1,041 | 7,300 |
| 2025/10/23 | 1,039 | 1,041 | 1,039 | 1,039 | 6,500 |
| 2025/10/22 | 1,042 | 1,043 | 1,039 | 1,039 | 8,200 |
| 2025/10/21 | 1,044 | 1,044 | 1,042 | 1,042 | 2,200 |
| 2025/10/20 | 1,049 | 1,049 | 1,042 | 1,044 | 1,400 |
| 2025/10/17 | 1,044 | 1,045 | 1,040 | 1,040 | 3,900 |
| 2025/10/16 | 1,050 | 1,056 | 1,045 | 1,045 | 4,900 |
| 2025/10/15 | 1,047 | 1,052 | 1,047 | 1,052 | 6,300 |
| 2025/10/14 | 1,047 | 1,057 | 1,047 | 1,050 | 6,600 |
| 2025/10/10 | 1,066 | 1,067 | 1,060 | 1,067 | 3,200 |
| 2025/10/09 | 1,075 | 1,075 | 1,064 | 1,070 | 1,000 |
| 2025/10/08 | 1,070 | 1,075 | 1,064 | 1,070 | 1,800 |
| 2025/10/07 | 1,077 | 1,077 | 1,070 | 1,070 | 1,000 |
| 2025/10/06 | 1,078 | 1,078 | 1,065 | 1,077 | 4,000 |
| 2025/10/03 | 1,059 | 1,068 | 1,058 | 1,062 | 4,600 |
| 2025/10/02 | 1,074 | 1,074 | 1,058 | 1,066 | 1,900 |
| 2025/10/01 | 1,083 | 1,083 | 1,056 | 1,058 | 7,500 |
| 2025/09/30 | 1,080 | 1,084 | 1,079 | 1,083 | 2,200 |
| 2025/09/29 | 1,095 | 1,098 | 1,074 | 1,074 | 2,500 |
| 2025/09/26 | 1,098 | 1,117 | 1,096 | 1,106 | 11,400 |
| 2025/09/25 | 1,089 | 1,095 | 1,089 | 1,095 | 3,500 |
| 2025/09/24 | 1,092 | 1,097 | 1,086 | 1,096 | 3,200 |
| 2025/09/22 | 1,087 | 1,101 | 1,086 | 1,092 | 9,300 |
| 2025/09/19 | 1,087 | 1,087 | 1,085 | 1,085 | 2,000 |
| 2025/09/18 | 1,087 | 1,088 | 1,086 | 1,086 | 700 |
| 2025/09/17 | 1,088 | 1,093 | 1,086 | 1,086 | 4,500 |
| 2025/09/16 | 1,086 | 1,090 | 1,086 | 1,088 | 2,400 |
| 2025/09/12 | 1,087 | 1,089 | 1,085 | 1,085 | 2,700 |
| 2025/09/11 | 1,095 | 1,095 | 1,086 | 1,088 | 4,300 |
| 2025/09/10 | 1,086 | 1,090 | 1,085 | 1,090 | 3,800 |
| 2025/09/09 | 1,095 | 1,095 | 1,086 | 1,086 | 2,000 |
| 2025/09/08 | 1,087 | 1,094 | 1,086 | 1,086 | 2,100 |
| 2025/09/05 | 1,096 | 1,096 | 1,082 | 1,086 | 2,800 |
| 2025/09/04 | 1,086 | 1,086 | 1,086 | 1,086 | 100 |
| 2025/09/03 | 1,090 | 1,090 | 1,082 | 1,082 | 2,000 |
| 2025/09/02 | 1,088 | 1,088 | 1,082 | 1,082 | 1,500 |
| 2025/09/01 | 1,094 | 1,097 | 1,083 | 1,083 | 5,300 |
| 2025/08/29 | 1,083 | 1,086 | 1,082 | 1,086 | 10,100 |
| 2025/08/28 | 1,073 | 1,082 | 1,073 | 1,079 | 8,900 |
| 2025/08/27 | 1,069 | 1,076 | 1,068 | 1,072 | 8,100 |
| 2025/08/26 | 1,074 | 1,074 | 1,069 | 1,070 | 1,800 |
| 2025/08/25 | 1,075 | 1,075 | 1,068 | 1,068 | 3,200 |
| 2025/08/22 | 1,065 | 1,070 | 1,056 | 1,067 | 7,100 |
| 2025/08/21 | 1,066 | 1,066 | 1,057 | 1,061 | 1,600 |
| 2025/08/20 | 1,068 | 1,070 | 1,056 | 1,057 | 3,800 |
| 2025/08/19 | 1,063 | 1,068 | 1,063 | 1,063 | 1,500 |
| 2025/08/18 | 1,065 | 1,074 | 1,061 | 1,062 | 2,200 |
| 2025/08/15 | 1,067 | 1,067 | 1,059 | 1,062 | 4,000 |
| 2025/08/14 | 1,062 | 1,070 | 1,056 | 1,065 | 8,800 |
| 2025/08/13 | 1,068 | 1,083 | 1,051 | 1,056 | 29,600 |
| 2025/08/12 | 1,082 | 1,144 | 1,080 | 1,098 | 23,000 |
| 2025/08/08 | 1,070 | 1,073 | 1,067 | 1,073 | 2,600 |
| 2025/08/07 | 1,071 | 1,075 | 1,070 | 1,075 | 2,900 |
| 2025/08/06 | 1,068 | 1,074 | 1,068 | 1,068 | 4,000 |
| 2025/08/05 | 1,073 | 1,073 | 1,065 | 1,066 | 900 |
| 2025/08/04 | 1,066 | 1,074 | 1,061 | 1,065 | 3,600 |
| 2025/08/01 | 1,083 | 1,083 | 1,064 | 1,066 | 10,100 |
| 2025/07/31 | 1,056 | 1,083 | 1,056 | 1,083 | 9,800 |
| 2025/07/30 | 1,051 | 1,060 | 1,051 | 1,060 | 2,300 |
| 2025/07/29 | 1,050 | 1,065 | 1,050 | 1,054 | 3,500 |
| 2025/07/28 | 1,052 | 1,058 | 1,050 | 1,056 | 4,800 |
| 2025/07/25 | 1,058 | 1,058 | 1,045 | 1,045 | 9,600 |
| 2025/07/24 | 1,043 | 1,047 | 1,042 | 1,044 | 14,200 |
| 2025/07/23 | 1,037 | 1,044 | 1,037 | 1,040 | 10,200 |
| 2025/07/22 | 1,046 | 1,046 | 1,036 | 1,036 | 8,100 |
| 2025/07/18 | 1,042 | 1,044 | 1,040 | 1,041 | 2,800 |
| 2025/07/17 | 1,046 | 1,046 | 1,042 | 1,042 | 6,300 |
| 2025/07/16 | 1,045 | 1,047 | 1,042 | 1,047 | 4,300 |
| 2025/07/15 | 1,046 | 1,048 | 1,044 | 1,045 | 6,700 |
| 2025/07/14 | 1,046 | 1,046 | 1,044 | 1,045 | 2,000 |
| 2025/07/11 | 1,046 | 1,049 | 1,045 | 1,046 | 2,400 |
| 2025/07/10 | 1,047 | 1,047 | 1,045 | 1,045 | 2,000 |
| 2025/07/09 | 1,046 | 1,051 | 1,043 | 1,051 | 5,000 |
| 2025/07/08 | 1,043 | 1,049 | 1,043 | 1,048 | 1,100 |
| 2025/07/07 | 1,052 | 1,052 | 1,043 | 1,043 | 3,500 |
| 2025/07/04 | 1,058 | 1,058 | 1,048 | 1,052 | 1,200 |
| 2025/07/03 | 1,059 | 1,059 | 1,047 | 1,049 | 4,400 |
| 2025/07/02 | 1,061 | 1,061 | 1,046 | 1,046 | 5,900 |
| 2025/07/01 | 1,078 | 1,078 | 1,044 | 1,065 | 15,400 |
| 2025/06/30 | 1,045 | 1,056 | 1,041 | 1,056 | 11,500 |
| 2025/06/27 | 1,045 | 1,045 | 1,040 | 1,044 | 8,100 |
| 2025/06/26 | 1,047 | 1,047 | 1,042 | 1,042 | 4,800 |
| 2025/06/25 | 1,048 | 1,048 | 1,040 | 1,040 | 4,600 |
| 2025/06/24 | 1,041 | 1,042 | 1,039 | 1,040 | 1,800 |
| 2025/06/23 | 1,040 | 1,040 | 1,038 | 1,040 | 1,800 |
| 2025/06/20 | 1,048 | 1,058 | 1,041 | 1,046 | 11,300 |
| 2025/06/19 | 1,042 | 1,049 | 1,041 | 1,047 | 3,300 |
| 2025/06/18 | 1,046 | 1,046 | 1,046 | 1,046 | 700 |
| 2025/06/17 | 1,053 | 1,053 | 1,045 | 1,053 | 300 |
| 2025/06/16 | 1,042 | 1,045 | 1,042 | 1,045 | 700 |
| 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 |