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
2018/12/28 1,612 1,651 1,601 1,646 16,500
2018/12/27 1,648 1,648 1,594 1,642 27,700
2018/12/26 1,500 1,559 1,500 1,553 39,900
2018/12/25 1,552 1,560 1,528 1,538 73,000
2018/12/21 1,641 1,712 1,590 1,643 65,500
2018/12/20 1,700 1,712 1,616 1,631 50,500
2018/12/19 1,732 1,732 1,690 1,706 25,300
2018/12/18 1,750 1,760 1,727 1,730 23,200
2018/12/17 1,830 1,830 1,784 1,796 16,200
2018/12/14 1,909 1,909 1,826 1,834 20,400
2018/12/13 1,843 1,896 1,836 1,888 16,600
2018/12/12 1,771 1,841 1,765 1,825 19,500
2018/12/11 1,871 1,871 1,763 1,776 35,500
2018/12/10 1,968 1,968 1,856 1,870 27,100
2018/12/07 1,968 2,011 1,956 1,996 54,600
2018/12/06 1,931 1,941 1,856 1,939 51,100
2018/12/05 1,875 1,917 1,864 1,892 26,400
2018/12/04 1,958 1,965 1,880 1,887 19,900
2018/12/03 1,960 1,966 1,950 1,958 29,400
2018/11/30 1,932 1,942 1,872 1,932 38,300
2018/11/29 1,931 1,945 1,907 1,924 35,100
2018/11/28 1,870 1,918 1,851 1,891 25,400
2018/11/27 1,875 1,881 1,808 1,881 37,100
2018/11/26 1,787 1,866 1,787 1,857 38,600
2018/11/22 1,794 1,799 1,736 1,785 24,600
2018/11/21 1,714 1,756 1,711 1,754 36,800
2018/11/20 1,798 1,798 1,745 1,749 27,400
2018/11/19 1,800 1,846 1,800 1,839 12,300
2018/11/16 1,876 1,876 1,790 1,800 35,000
2018/11/15 1,841 1,879 1,815 1,876 22,500
2018/11/14 1,895 1,925 1,830 1,856 58,600
2018/11/13 1,922 1,922 1,830 1,855 70,800
2018/11/12 2,030 2,030 1,943 1,947 159,600
2018/11/09 1,688 2,064 1,660 2,005 334,900
2018/11/08 1,661 1,671 1,644 1,664 17,900
2018/11/07 1,645 1,659 1,625 1,627 16,600
2018/11/06 1,631 1,647 1,620 1,632 5,500
2018/11/05 1,640 1,660 1,630 1,632 9,400
2018/11/02 1,623 1,677 1,610 1,661 14,300
2018/11/01 1,612 1,626 1,589 1,610 16,200
2018/10/31 1,575 1,619 1,565 1,613 12,100
2018/10/30 1,531 1,579 1,514 1,572 24,500
2018/10/29 1,555 1,555 1,518 1,518 9,600
2018/10/26 1,587 1,592 1,521 1,540 19,900
2018/10/25 1,596 1,596 1,561 1,561 25,900
2018/10/24 1,609 1,623 1,596 1,611 20,500
2018/10/23 1,643 1,643 1,600 1,601 23,200
2018/10/22 1,631 1,668 1,624 1,643 10,700
2018/10/19 1,641 1,649 1,611 1,639 19,400
2018/10/18 1,668 1,669 1,638 1,641 9,300
2018/10/17 1,659 1,685 1,642 1,657 24,900
2018/10/16 1,631 1,645 1,617 1,630 10,800
2018/10/15 1,680 1,680 1,633 1,636 15,400
2018/10/12 1,623 1,668 1,620 1,658 13,400
2018/10/11 1,622 1,642 1,616 1,632 20,600
2018/10/10 1,654 1,703 1,654 1,699 14,100
2018/10/09 1,674 1,677 1,652 1,653 16,500
2018/10/05 1,719 1,719 1,690 1,691 11,400
2018/10/04 1,720 1,744 1,708 1,721 12,800
2018/10/03 1,766 1,766 1,711 1,719 14,000
2018/10/02 1,773 1,795 1,766 1,766 16,900
2018/10/01 1,779 1,781 1,760 1,771 18,500
2018/09/28 1,795 1,795 1,767 1,772 11,900
2018/09/27 1,797 1,801 1,761 1,767 15,600
2018/09/26 1,799 1,810 1,785 1,799 14,000
2018/09/25 1,787 1,799 1,765 1,799 28,800
2018/09/21 1,779 1,779 1,756 1,767 22,000
2018/09/20 1,785 1,785 1,735 1,751 17,000
2018/09/19 1,739 1,793 1,730 1,756 30,500
2018/09/18 1,705 1,725 1,695 1,720 24,400
2018/09/14 1,649 1,715 1,649 1,692 30,400
2018/09/13 1,621 1,641 1,616 1,637 9,700
2018/09/12 1,626 1,628 1,596 1,624 25,000
2018/09/11 1,650 1,650 1,612 1,633 13,600
2018/09/10 1,633 1,653 1,624 1,640 10,100
2018/09/07 1,670 1,670 1,633 1,648 23,500
2018/09/06 1,675 1,688 1,654 1,677 14,900
2018/09/05 1,682 1,684 1,670 1,670 18,800
2018/09/04 1,686 1,692 1,685 1,685 9,900
2018/09/03 1,722 1,722 1,681 1,688 25,600
2018/08/31 1,726 1,737 1,708 1,721 17,600
2018/08/30 1,725 1,754 1,725 1,743 23,500
2018/08/29 1,709 1,723 1,709 1,720 25,800
2018/08/28 1,694 1,723 1,694 1,713 17,000
2018/08/27 1,685 1,706 1,674 1,692 24,500
2018/08/24 1,696 1,696 1,667 1,676 15,400
2018/08/23 1,636 1,668 1,636 1,656 20,600
2018/08/22 1,592 1,635 1,583 1,633 26,900
2018/08/21 1,608 1,610 1,600 1,600 25,000
2018/08/20 1,629 1,647 1,604 1,608 48,700
2018/08/17 1,650 1,652 1,616 1,629 36,500
2018/08/16 1,657 1,657 1,602 1,628 22,700
2018/08/15 1,701 1,720 1,659 1,671 40,100
2018/08/14 1,739 1,739 1,670 1,699 41,400
2018/08/13 1,790 1,791 1,677 1,691 66,100
2018/08/10 1,843 1,864 1,818 1,819 100,500
2018/08/09 2,330 2,384 1,830 1,861 279,000
2018/08/08 2,290 2,330 2,261 2,330 30,500
2018/08/07 2,215 2,262 2,210 2,258 11,000
2018/08/06 2,226 2,240 2,215 2,215 16,200
2018/08/03 2,240 2,245 2,209 2,219 16,800
2018/08/02 2,302 2,305 2,263 2,263 11,700
2018/08/01 2,307 2,307 2,267 2,278 10,600
2018/07/31 2,295 2,306 2,274 2,278 11,200
2018/07/30 2,271 2,310 2,245 2,289 14,100
2018/07/27 2,235 2,280 2,213 2,248 17,200
2018/07/26 2,208 2,230 2,198 2,218 16,100
2018/07/25 2,200 2,207 2,166 2,191 6,800
2018/07/24 2,199 2,202 2,174 2,182 4,900
2018/07/23 2,170 2,197 2,163 2,184 4,500
2018/07/20 2,197 2,197 2,165 2,165 4,100
2018/07/19 2,196 2,217 2,173 2,194 12,400
2018/07/18 2,195 2,198 2,144 2,150 12,900
2018/07/17 2,159 2,194 2,150 2,174 12,300
2018/07/13 2,164 2,164 2,130 2,141 14,500
2018/07/12 2,146 2,165 2,100 2,150 17,400
2018/07/11 2,152 2,159 2,125 2,146 21,700
2018/07/10 2,171 2,215 2,151 2,171 26,400
2018/07/09 2,036 2,136 2,033 2,124 33,000
2018/07/06 1,936 2,016 1,906 2,008 44,500
2018/07/05 1,963 1,990 1,890 1,892 50,600
2018/07/04 2,034 2,034 1,979 1,980 34,500
2018/07/03 2,132 2,150 2,020 2,061 38,700
2018/07/02 2,196 2,219 2,110 2,117 24,500
2018/06/29 2,185 2,198 2,148 2,196 15,700
2018/06/28 2,199 2,200 2,164 2,198 11,200
2018/06/27 2,133 2,233 2,133 2,204 16,600
2018/06/26 2,101 2,153 2,101 2,133 33,300
2018/06/25 2,188 2,190 2,133 2,139 26,700
2018/06/22 2,220 2,220 2,180 2,206 18,900
2018/06/21 2,275 2,279 2,240 2,242 17,600
2018/06/20 2,270 2,283 2,215 2,278 28,500
2018/06/19 2,412 2,430 2,272 2,275 38,500
2018/06/18 2,484 2,488 2,411 2,419 23,300
2018/06/15 2,460 2,488 2,444 2,482 28,200
2018/06/14 2,460 2,460 2,401 2,440 27,800
2018/06/13 2,495 2,504 2,454 2,471 17,100
2018/06/12 2,440 2,520 2,440 2,494 31,400
2018/06/11 2,485 2,490 2,432 2,439 14,500
2018/06/08 2,510 2,515 2,477 2,489 28,500
2018/06/07 2,455 2,520 2,455 2,504 48,900
2018/06/06 2,392 2,459 2,392 2,453 20,400
2018/06/05 2,430 2,431 2,388 2,425 18,300
2018/06/04 2,329 2,432 2,329 2,426 36,000
2018/06/01 2,300 2,340 2,298 2,325 29,200
2018/05/31 2,350 2,365 2,289 2,298 28,600
2018/05/30 2,287 2,356 2,286 2,329 29,500
2018/05/29 2,359 2,390 2,310 2,327 27,200
2018/05/28 2,429 2,429 2,340 2,354 45,800
2018/05/25 2,395 2,470 2,380 2,435 66,900
2018/05/24 2,420 2,420 2,372 2,383 35,900
2018/05/23 2,491 2,491 2,400 2,432 23,100
2018/05/22 2,502 2,515 2,459 2,459 32,200
2018/05/21 2,492 2,522 2,480 2,507 61,200
2018/05/18 2,470 2,470 2,409 2,442 26,000
2018/05/17 2,388 2,485 2,388 2,420 62,700
2018/05/16 2,400 2,417 2,371 2,386 41,600
2018/05/15 2,442 2,459 2,405 2,417 71,300
2018/05/14 2,500 2,600 2,413 2,484 494,700
2018/05/11 1,839 2,215 1,833 2,215 49,000
2018/05/10 1,819 1,825 1,810 1,815 10,000
2018/05/09 1,813 1,814 1,800 1,810 4,900
2018/05/08 1,788 1,811 1,788 1,797 9,200
2018/05/07 1,799 1,799 1,780 1,790 4,900
2018/05/02 1,792 1,795 1,777 1,790 7,600
2018/05/01 1,829 1,829 1,789 1,796 11,500
2018/04/27 1,806 1,806 1,770 1,789 5,700
2018/04/26 1,760 1,791 1,748 1,780 8,000
2018/04/25 1,746 1,751 1,731 1,742 4,400
2018/04/24 1,743 1,749 1,743 1,749 4,500
2018/04/23 1,743 1,744 1,738 1,741 2,400
2018/04/20 1,754 1,756 1,740 1,742 5,800
2018/04/19 1,750 1,754 1,741 1,747 3,400
2018/04/18 1,721 1,743 1,721 1,743 2,200
2018/04/17 1,744 1,752 1,720 1,721 4,800
2018/04/16 1,723 1,744 1,723 1,742 4,900
2018/04/13 1,720 1,740 1,720 1,732 4,400
2018/04/12 1,729 1,733 1,715 1,718 4,000
2018/04/11 1,748 1,748 1,727 1,729 8,400
2018/04/10 1,707 1,728 1,704 1,722 8,400
2018/04/09 1,683 1,708 1,683 1,697 3,800
2018/04/06 1,720 1,720 1,695 1,702 7,300
2018/04/05 1,722 1,736 1,702 1,717 9,600
2018/04/04 1,686 1,730 1,680 1,724 12,000
2018/04/03 1,689 1,710 1,665 1,674 15,500
2018/04/02 1,739 1,740 1,699 1,700 6,700
2018/03/30 1,686 1,701 1,686 1,699 6,400
2018/03/29 1,705 1,706 1,660 1,685 11,000
2018/03/28 1,680 1,707 1,680 1,696 6,500
2018/03/27 1,691 1,723 1,681 1,720 11,800
2018/03/26 1,682 1,682 1,650 1,676 17,100
2018/03/23 1,766 1,766 1,714 1,718 14,000
2018/03/22 1,782 1,795 1,782 1,791 9,600
2018/03/20 1,775 1,799 1,770 1,792 12,800
2018/03/19 1,832 1,835 1,744 1,820 18,500
2018/03/16 1,868 1,868 1,832 1,835 9,900
2018/03/15 1,844 1,860 1,835 1,853 6,800
2018/03/14 1,818 1,866 1,810 1,864 14,300
2018/03/13 1,799 1,820 1,795 1,819 6,800
2018/03/12 1,815 1,822 1,811 1,816 6,300
2018/03/09 1,788 1,802 1,762 1,782 12,200
2018/03/08 1,761 1,772 1,746 1,758 10,500
2018/03/07 1,795 1,795 1,750 1,775 16,400
2018/03/06 1,792 1,800 1,750 1,759 14,600
2018/03/05 1,802 1,802 1,769 1,773 16,800
2018/03/02 1,804 1,815 1,772 1,809 17,000
2018/03/01 1,877 1,877 1,830 1,839 15,300
2018/02/28 1,871 1,891 1,866 1,870 16,400
2018/02/27 1,885 1,904 1,885 1,899 24,800
2018/02/26 1,903 1,905 1,876 1,888 11,900
2018/02/23 1,866 1,907 1,866 1,903 17,400
2018/02/22 1,891 1,891 1,873 1,873 12,900
2018/02/21 1,902 1,918 1,895 1,900 19,000
2018/02/20 1,852 1,910 1,841 1,902 22,800
2018/02/19 1,810 1,852 1,801 1,852 26,000
2018/02/16 1,779 1,794 1,761 1,762 9,600
2018/02/15 1,774 1,799 1,762 1,767 7,900
2018/02/14 1,784 1,820 1,767 1,784 19,400
2018/02/13 1,845 1,845 1,761 1,824 46,000
2018/02/09 1,544 1,724 1,544 1,665 47,000
2018/02/08 1,615 1,657 1,615 1,625 8,900
2018/02/07 1,705 1,728 1,614 1,614 19,800
2018/02/06 1,697 1,697 1,564 1,601 30,400
2018/02/05 1,750 1,760 1,726 1,726 17,400
2018/02/02 1,770 1,788 1,770 1,782 8,300
2018/02/01 1,768 1,800 1,768 1,795 11,800
2018/01/31 1,765 1,794 1,765 1,779 16,700
2018/01/30 1,826 1,826 1,782 1,792 20,800
2018/01/29 1,828 1,842 1,828 1,829 8,900
2018/01/26 1,821 1,840 1,821 1,826 12,600
2018/01/25 1,821 1,836 1,818 1,831 14,200
2018/01/24 1,853 1,870 1,843 1,845 14,000
2018/01/23 1,860 1,879 1,860 1,875 8,100
2018/01/22 1,875 1,898 1,862 1,865 11,700
2018/01/19 1,830 1,880 1,830 1,875 18,000
2018/01/18 1,844 1,846 1,826 1,830 11,100
2018/01/17 1,820 1,837 1,816 1,830 10,400
2018/01/16 1,818 1,828 1,811 1,822 5,400
2018/01/15 1,829 1,829 1,810 1,818 6,700
2018/01/12 1,806 1,824 1,805 1,816 8,500
2018/01/11 1,817 1,817 1,800 1,809 14,300
2018/01/10 1,834 1,835 1,807 1,817 12,000
2018/01/09 1,848 1,848 1,821 1,832 13,700
2018/01/05 1,825 1,838 1,806 1,812 13,700
2018/01/04 1,792 1,821 1,770 1,810 22,000

このページの先頭へ