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 |