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
2019/12/30 1,498 1,529 1,497 1,520 20,800
2019/12/27 1,498 1,508 1,495 1,497 11,700
2019/12/26 1,495 1,499 1,481 1,493 10,000
2019/12/25 1,500 1,500 1,477 1,486 15,600
2019/12/24 1,504 1,510 1,497 1,497 9,200
2019/12/23 1,514 1,522 1,503 1,504 6,600
2019/12/20 1,506 1,512 1,501 1,508 7,100
2019/12/19 1,508 1,518 1,499 1,507 8,000
2019/12/18 1,515 1,521 1,497 1,508 9,200
2019/12/17 1,545 1,545 1,522 1,524 14,600
2019/12/16 1,492 1,541 1,492 1,534 17,800
2019/12/13 1,512 1,529 1,499 1,502 24,900
2019/12/12 1,482 1,495 1,473 1,492 8,100
2019/12/11 1,482 1,492 1,473 1,473 5,100
2019/12/10 1,490 1,490 1,478 1,482 5,500
2019/12/09 1,505 1,512 1,484 1,491 10,400
2019/12/06 1,491 1,502 1,487 1,491 9,000
2019/12/05 1,507 1,507 1,484 1,485 10,400
2019/12/04 1,486 1,489 1,475 1,480 11,400
2019/12/03 1,500 1,508 1,486 1,498 11,300
2019/12/02 1,528 1,536 1,517 1,517 11,700
2019/11/29 1,499 1,521 1,499 1,516 8,100
2019/11/28 1,515 1,516 1,501 1,502 6,300
2019/11/27 1,502 1,522 1,502 1,515 8,500
2019/11/26 1,510 1,530 1,494 1,501 19,700
2019/11/25 1,492 1,502 1,485 1,502 40,400
2019/11/22 1,464 1,481 1,460 1,463 8,900
2019/11/21 1,453 1,466 1,426 1,464 14,300
2019/11/20 1,491 1,491 1,452 1,452 16,700
2019/11/19 1,510 1,510 1,494 1,494 10,800
2019/11/18 1,510 1,510 1,500 1,507 9,100
2019/11/15 1,466 1,506 1,465 1,490 15,700
2019/11/14 1,490 1,506 1,462 1,464 15,500
2019/11/13 1,525 1,531 1,465 1,488 36,400
2019/11/12 1,567 1,645 1,468 1,504 144,800
2019/11/11 1,549 1,577 1,539 1,552 12,900
2019/11/08 1,560 1,565 1,547 1,549 14,400
2019/11/07 1,540 1,565 1,534 1,549 10,500
2019/11/06 1,566 1,566 1,540 1,541 12,900
2019/11/05 1,531 1,568 1,531 1,547 13,300
2019/11/01 1,525 1,535 1,504 1,517 11,100
2019/10/31 1,504 1,535 1,496 1,516 48,800
2019/10/30 1,578 1,585 1,545 1,563 41,000
2019/10/29 1,498 1,540 1,498 1,533 24,900
2019/10/28 1,440 1,481 1,440 1,481 9,600
2019/10/25 1,430 1,434 1,420 1,428 10,900
2019/10/24 1,431 1,431 1,415 1,416 8,400
2019/10/23 1,431 1,432 1,412 1,426 9,100
2019/10/21 1,396 1,435 1,395 1,426 16,100
2019/10/18 1,388 1,404 1,388 1,403 8,100
2019/10/17 1,386 1,399 1,384 1,392 12,500
2019/10/16 1,388 1,415 1,388 1,404 21,000
2019/10/15 1,392 1,396 1,390 1,396 8,100
2019/10/11 1,379 1,382 1,370 1,382 8,700
2019/10/10 1,382 1,382 1,370 1,379 2,700
2019/10/09 1,384 1,386 1,375 1,386 2,000
2019/10/08 1,376 1,386 1,375 1,384 3,200
2019/10/07 1,386 1,386 1,362 1,376 3,700
2019/10/04 1,356 1,365 1,354 1,362 7,200
2019/10/03 1,356 1,363 1,352 1,359 5,900
2019/10/02 1,397 1,402 1,390 1,397 4,400
2019/10/01 1,419 1,419 1,396 1,407 7,600
2019/09/30 1,380 1,383 1,353 1,366 9,000
2019/09/27 1,387 1,390 1,377 1,380 9,900
2019/09/26 1,420 1,420 1,398 1,407 8,900
2019/09/25 1,409 1,409 1,384 1,391 5,900
2019/09/24 1,410 1,411 1,396 1,399 7,100
2019/09/20 1,399 1,404 1,390 1,394 6,200
2019/09/19 1,382 1,404 1,382 1,399 8,400
2019/09/18 1,400 1,406 1,381 1,384 8,400
2019/09/17 1,400 1,415 1,399 1,399 8,100
2019/09/13 1,418 1,418 1,393 1,406 16,500
2019/09/12 1,401 1,418 1,401 1,404 15,300
2019/09/11 1,403 1,412 1,395 1,408 14,400
2019/09/10 1,399 1,419 1,390 1,402 8,300
2019/09/09 1,385 1,385 1,374 1,377 4,800
2019/09/06 1,389 1,389 1,370 1,373 3,700
2019/09/05 1,344 1,380 1,344 1,376 13,800
2019/09/04 1,344 1,356 1,332 1,342 11,900
2019/09/03 1,352 1,377 1,352 1,364 7,300
2019/09/02 1,355 1,383 1,342 1,361 10,200
2019/08/30 1,332 1,356 1,332 1,352 6,800
2019/08/29 1,322 1,330 1,315 1,321 5,700
2019/08/28 1,330 1,330 1,309 1,316 11,300
2019/08/27 1,326 1,344 1,324 1,330 4,600
2019/08/26 1,348 1,348 1,303 1,317 19,200
2019/08/23 1,371 1,372 1,348 1,354 9,500
2019/08/22 1,379 1,384 1,369 1,369 6,100
2019/08/21 1,364 1,386 1,364 1,378 4,900
2019/08/20 1,392 1,400 1,377 1,388 8,600
2019/08/19 1,387 1,406 1,386 1,391 9,300
2019/08/16 1,395 1,397 1,384 1,387 5,100
2019/08/15 1,355 1,400 1,355 1,395 13,500
2019/08/14 1,402 1,414 1,392 1,408 11,200
2019/08/13 1,402 1,402 1,369 1,377 18,000
2019/08/09 1,323 1,427 1,323 1,415 30,800
2019/08/08 1,361 1,361 1,331 1,333 7,400
2019/08/07 1,333 1,346 1,331 1,345 6,900
2019/08/06 1,300 1,345 1,290 1,342 16,200
2019/08/05 1,362 1,362 1,313 1,343 19,700
2019/08/02 1,411 1,411 1,372 1,385 22,200
2019/08/01 1,439 1,447 1,422 1,434 7,900
2019/07/31 1,466 1,466 1,419 1,440 7,500
2019/07/30 1,457 1,473 1,457 1,464 10,400
2019/07/29 1,487 1,487 1,451 1,456 14,000
2019/07/26 1,495 1,497 1,470 1,480 9,700
2019/07/25 1,470 1,512 1,470 1,503 18,900
2019/07/24 1,473 1,480 1,462 1,470 7,400
2019/07/23 1,430 1,464 1,430 1,451 8,700
2019/07/22 1,445 1,445 1,400 1,436 13,200
2019/07/19 1,413 1,438 1,413 1,437 3,600
2019/07/18 1,427 1,430 1,400 1,406 20,400
2019/07/17 1,423 1,442 1,420 1,441 7,400
2019/07/16 1,398 1,448 1,398 1,431 11,500
2019/07/12 1,494 1,494 1,451 1,458 7,800
2019/07/11 1,474 1,494 1,470 1,483 10,100
2019/07/10 1,491 1,491 1,473 1,475 9,100
2019/07/09 1,477 1,486 1,465 1,475 8,300
2019/07/08 1,503 1,510 1,488 1,491 8,100
2019/07/05 1,500 1,505 1,488 1,505 12,100
2019/07/04 1,509 1,510 1,489 1,506 11,300
2019/07/03 1,505 1,505 1,473 1,491 5,400
2019/07/02 1,513 1,513 1,493 1,505 6,600
2019/07/01 1,504 1,514 1,473 1,513 32,400
2019/06/28 1,447 1,456 1,440 1,444 10,100
2019/06/27 1,418 1,457 1,418 1,455 13,300
2019/06/26 1,408 1,438 1,401 1,416 12,900
2019/06/25 1,420 1,430 1,405 1,408 13,000
2019/06/24 1,435 1,442 1,413 1,419 11,200
2019/06/21 1,442 1,450 1,437 1,438 14,700
2019/06/20 1,452 1,452 1,422 1,448 9,100
2019/06/19 1,414 1,452 1,410 1,442 45,500
2019/06/18 1,414 1,419 1,377 1,380 21,400
2019/06/17 1,427 1,435 1,413 1,414 12,300
2019/06/14 1,421 1,451 1,411 1,439 12,300
2019/06/13 1,441 1,447 1,409 1,419 25,500
2019/06/12 1,467 1,479 1,461 1,461 11,500
2019/06/11 1,441 1,485 1,441 1,479 16,300
2019/06/10 1,437 1,477 1,437 1,453 24,600
2019/06/07 1,417 1,432 1,396 1,431 10,800
2019/06/06 1,440 1,440 1,415 1,421 10,500
2019/06/05 1,436 1,447 1,423 1,441 26,800
2019/06/04 1,385 1,414 1,366 1,406 19,500
2019/06/03 1,400 1,400 1,368 1,373 27,800
2019/05/31 1,431 1,431 1,408 1,413 18,700
2019/05/30 1,414 1,438 1,404 1,437 17,800
2019/05/29 1,427 1,434 1,407 1,429 14,600
2019/05/28 1,443 1,444 1,433 1,440 11,600
2019/05/27 1,443 1,449 1,431 1,443 11,500
2019/05/24 1,431 1,450 1,410 1,446 26,100
2019/05/23 1,419 1,434 1,402 1,432 20,700
2019/05/22 1,443 1,450 1,424 1,433 34,600
2019/05/21 1,426 1,444 1,390 1,432 22,900
2019/05/20 1,450 1,461 1,408 1,426 36,700
2019/05/17 1,450 1,455 1,433 1,440 31,200
2019/05/16 1,436 1,450 1,405 1,419 45,000
2019/05/15 1,432 1,449 1,406 1,449 55,700
2019/05/14 1,382 1,433 1,362 1,433 150,400
2019/05/13 1,910 1,918 1,500 1,500 65,600
2019/05/10 1,951 1,971 1,888 1,900 83,800
2019/05/09 2,008 2,010 1,938 1,941 40,300
2019/05/08 2,019 2,040 2,001 2,008 46,200
2019/05/07 2,080 2,080 2,025 2,034 29,200
2019/04/26 2,064 2,064 2,017 2,058 14,700
2019/04/25 2,034 2,065 2,020 2,064 14,000
2019/04/24 2,078 2,079 2,031 2,032 25,300
2019/04/23 2,091 2,102 2,061 2,073 15,300
2019/04/22 2,123 2,123 2,086 2,093 9,400
2019/04/19 2,125 2,165 2,125 2,138 35,600
2019/04/18 2,139 2,139 2,096 2,114 35,000
2019/04/17 2,121 2,154 2,115 2,145 39,200
2019/04/16 2,127 2,136 2,103 2,120 13,300
2019/04/15 2,120 2,143 2,108 2,137 16,200
2019/04/12 2,110 2,110 2,081 2,093 15,100
2019/04/11 2,114 2,126 2,091 2,103 30,000
2019/04/10 2,094 2,109 2,076 2,102 7,800
2019/04/09 2,103 2,129 2,088 2,111 22,600
2019/04/08 2,140 2,151 2,100 2,111 18,900
2019/04/05 2,174 2,175 2,110 2,131 28,300
2019/04/04 2,111 2,149 2,098 2,126 29,500
2019/04/03 2,049 2,101 2,048 2,098 22,200
2019/04/02 2,063 2,075 2,026 2,049 34,200
2019/04/01 2,006 2,053 2,002 2,016 23,100
2019/03/29 2,003 2,003 1,945 1,982 39,000
2019/03/28 2,051 2,051 1,964 1,977 51,100
2019/03/27 2,070 2,078 2,041 2,053 17,200
2019/03/26 2,028 2,088 2,025 2,087 33,800
2019/03/25 2,015 2,016 1,980 2,000 23,800
2019/03/22 2,075 2,079 2,034 2,075 26,000
2019/03/20 2,082 2,088 2,052 2,074 23,700
2019/03/19 2,106 2,106 2,074 2,082 30,000
2019/03/18 2,085 2,159 2,063 2,120 46,700
2019/03/15 2,066 2,115 2,066 2,084 27,200
2019/03/14 2,134 2,134 2,069 2,071 28,100
2019/03/13 2,133 2,170 2,099 2,120 29,600
2019/03/12 2,099 2,143 2,091 2,124 45,300
2019/03/11 2,034 2,065 2,019 2,049 46,800
2019/03/08 2,055 2,073 1,996 2,026 63,600
2019/03/07 2,133 2,148 2,092 2,102 36,800
2019/03/06 2,091 2,156 2,081 2,141 53,500
2019/03/05 2,171 2,171 2,101 2,117 59,900
2019/03/04 2,200 2,208 2,161 2,185 41,500
2019/03/01 2,170 2,229 2,148 2,160 46,900
2019/02/28 2,214 2,264 2,161 2,164 43,800
2019/02/27 2,279 2,279 2,185 2,199 65,000
2019/02/26 2,287 2,295 2,214 2,255 48,100
2019/02/25 2,313 2,339 2,288 2,310 59,500
2019/02/22 2,215 2,358 2,182 2,295 133,700
2019/02/21 2,261 2,291 2,233 2,237 54,800
2019/02/20 2,326 2,335 2,251 2,295 71,100
2019/02/19 2,312 2,355 2,249 2,320 84,800
2019/02/18 2,400 2,400 2,302 2,311 86,700
2019/02/15 2,220 2,347 2,205 2,287 104,600
2019/02/14 2,250 2,364 2,210 2,247 206,600
2019/02/13 2,058 2,169 2,042 2,168 249,200
2019/02/12 2,000 2,010 1,931 1,968 192,300
2019/02/08 1,904 1,978 1,734 1,744 137,200
2019/02/07 1,939 1,940 1,881 1,898 34,800
2019/02/06 1,942 1,960 1,898 1,918 46,100
2019/02/05 1,810 1,945 1,810 1,924 84,700
2019/02/04 1,749 1,796 1,729 1,796 39,900
2019/02/01 1,716 1,742 1,704 1,709 22,800
2019/01/31 1,718 1,735 1,695 1,711 18,500
2019/01/30 1,742 1,742 1,666 1,686 20,200
2019/01/29 1,755 1,765 1,701 1,752 15,200
2019/01/28 1,780 1,780 1,744 1,755 12,600
2019/01/25 1,779 1,783 1,750 1,761 11,500
2019/01/24 1,702 1,759 1,682 1,754 13,800
2019/01/23 1,707 1,713 1,691 1,702 6,700
2019/01/22 1,758 1,758 1,706 1,737 15,200
2019/01/21 1,780 1,780 1,729 1,742 16,200
2019/01/18 1,776 1,787 1,749 1,751 8,800
2019/01/17 1,770 1,798 1,765 1,773 22,600
2019/01/16 1,721 1,770 1,680 1,763 25,600
2019/01/15 1,678 1,728 1,664 1,721 11,300
2019/01/11 1,688 1,704 1,662 1,678 12,100
2019/01/10 1,696 1,696 1,663 1,678 11,500
2019/01/09 1,735 1,735 1,699 1,734 12,300
2019/01/08 1,698 1,741 1,660 1,735 20,200
2019/01/07 1,641 1,680 1,641 1,659 10,800
2019/01/04 1,637 1,637 1,565 1,599 19,400

このページの先頭へ