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 |
---|---|---|---|---|---|
2020/12/30 | 1,333 | 1,333 | 1,312 | 1,327 | 5,000 |
2020/12/29 | 1,306 | 1,323 | 1,306 | 1,322 | 2,800 |
2020/12/28 | 1,319 | 1,319 | 1,300 | 1,304 | 11,700 |
2020/12/25 | 1,357 | 1,357 | 1,319 | 1,326 | 8,900 |
2020/12/24 | 1,338 | 1,338 | 1,326 | 1,334 | 4,500 |
2020/12/23 | 1,356 | 1,360 | 1,341 | 1,342 | 2,900 |
2020/12/22 | 1,371 | 1,371 | 1,353 | 1,353 | 3,500 |
2020/12/21 | 1,349 | 1,371 | 1,343 | 1,371 | 9,400 |
2020/12/18 | 1,341 | 1,349 | 1,340 | 1,349 | 4,200 |
2020/12/17 | 1,349 | 1,350 | 1,346 | 1,349 | 3,600 |
2020/12/16 | 1,344 | 1,350 | 1,334 | 1,349 | 5,300 |
2020/12/15 | 1,339 | 1,340 | 1,337 | 1,339 | 6,900 |
2020/12/14 | 1,342 | 1,342 | 1,334 | 1,339 | 8,400 |
2020/12/11 | 1,349 | 1,349 | 1,322 | 1,322 | 8,200 |
2020/12/10 | 1,347 | 1,362 | 1,329 | 1,332 | 3,500 |
2020/12/09 | 1,340 | 1,340 | 1,320 | 1,339 | 7,000 |
2020/12/08 | 1,363 | 1,363 | 1,320 | 1,330 | 4,800 |
2020/12/07 | 1,363 | 1,369 | 1,352 | 1,356 | 4,000 |
2020/12/04 | 1,353 | 1,389 | 1,350 | 1,363 | 13,300 |
2020/12/03 | 1,353 | 1,353 | 1,346 | 1,353 | 8,200 |
2020/12/02 | 1,341 | 1,350 | 1,341 | 1,350 | 6,700 |
2020/12/01 | 1,388 | 1,388 | 1,341 | 1,341 | 17,100 |
2020/11/30 | 1,392 | 1,392 | 1,365 | 1,371 | 6,300 |
2020/11/27 | 1,330 | 1,362 | 1,330 | 1,362 | 13,300 |
2020/11/26 | 1,337 | 1,337 | 1,314 | 1,320 | 4,500 |
2020/11/25 | 1,344 | 1,344 | 1,315 | 1,316 | 6,200 |
2020/11/24 | 1,333 | 1,338 | 1,300 | 1,314 | 10,500 |
2020/11/20 | 1,327 | 1,335 | 1,321 | 1,326 | 1,700 |
2020/11/19 | 1,345 | 1,345 | 1,319 | 1,319 | 3,800 |
2020/11/18 | 1,345 | 1,345 | 1,329 | 1,345 | 4,100 |
2020/11/17 | 1,351 | 1,359 | 1,340 | 1,347 | 5,000 |
2020/11/16 | 1,340 | 1,350 | 1,340 | 1,350 | 5,500 |
2020/11/13 | 1,350 | 1,350 | 1,336 | 1,339 | 2,800 |
2020/11/12 | 1,367 | 1,367 | 1,344 | 1,358 | 5,000 |
2020/11/11 | 1,380 | 1,380 | 1,366 | 1,368 | 7,900 |
2020/11/10 | 1,395 | 1,396 | 1,361 | 1,393 | 9,100 |
2020/11/09 | 1,361 | 1,385 | 1,359 | 1,372 | 7,000 |
2020/11/06 | 1,350 | 1,370 | 1,349 | 1,370 | 4,400 |
2020/11/05 | 1,346 | 1,349 | 1,332 | 1,348 | 2,400 |
2020/11/04 | 1,340 | 1,359 | 1,340 | 1,342 | 3,800 |
2020/11/02 | 1,361 | 1,368 | 1,327 | 1,339 | 8,100 |
2020/10/30 | 1,369 | 1,369 | 1,358 | 1,360 | 2,200 |
2020/10/29 | 1,386 | 1,386 | 1,369 | 1,369 | 2,200 |
2020/10/28 | 1,389 | 1,389 | 1,372 | 1,380 | 3,300 |
2020/10/27 | 1,368 | 1,390 | 1,353 | 1,390 | 3,400 |
2020/10/26 | 1,395 | 1,398 | 1,392 | 1,398 | 1,700 |
2020/10/23 | 1,376 | 1,390 | 1,374 | 1,383 | 3,400 |
2020/10/22 | 1,363 | 1,371 | 1,352 | 1,371 | 1,800 |
2020/10/21 | 1,362 | 1,364 | 1,351 | 1,351 | 1,700 |
2020/10/20 | 1,350 | 1,364 | 1,350 | 1,362 | 1,000 |
2020/10/19 | 1,345 | 1,350 | 1,335 | 1,350 | 2,200 |
2020/10/16 | 1,317 | 1,332 | 1,317 | 1,327 | 900 |
2020/10/15 | 1,367 | 1,367 | 1,317 | 1,317 | 1,700 |
2020/10/14 | 1,374 | 1,375 | 1,362 | 1,367 | 2,600 |
2020/10/13 | 1,392 | 1,395 | 1,387 | 1,387 | 900 |
2020/10/12 | 1,424 | 1,424 | 1,392 | 1,392 | 1,000 |
2020/10/09 | 1,430 | 1,439 | 1,401 | 1,401 | 3,300 |
2020/10/08 | 1,431 | 1,434 | 1,423 | 1,430 | 5,000 |
2020/10/07 | 1,424 | 1,448 | 1,414 | 1,448 | 4,700 |
2020/10/06 | 1,449 | 1,449 | 1,416 | 1,425 | 3,300 |
2020/10/05 | 1,440 | 1,449 | 1,439 | 1,449 | 4,200 |
2020/10/02 | 1,428 | 1,447 | 1,416 | 1,447 | 11,300 |
2020/09/30 | 1,415 | 1,421 | 1,396 | 1,411 | 6,400 |
2020/09/29 | 1,382 | 1,415 | 1,382 | 1,415 | 9,800 |
2020/09/28 | 1,333 | 1,382 | 1,333 | 1,382 | 15,900 |
2020/09/25 | 1,345 | 1,345 | 1,333 | 1,340 | 6,600 |
2020/09/24 | 1,345 | 1,345 | 1,337 | 1,343 | 2,500 |
2020/09/23 | 1,344 | 1,344 | 1,333 | 1,344 | 3,500 |
2020/09/18 | 1,340 | 1,345 | 1,337 | 1,345 | 7,700 |
2020/09/17 | 1,328 | 1,331 | 1,321 | 1,331 | 3,300 |
2020/09/16 | 1,315 | 1,329 | 1,315 | 1,319 | 5,200 |
2020/09/15 | 1,325 | 1,325 | 1,313 | 1,315 | 2,100 |
2020/09/14 | 1,321 | 1,330 | 1,321 | 1,325 | 3,800 |
2020/09/11 | 1,326 | 1,330 | 1,317 | 1,330 | 10,200 |
2020/09/10 | 1,306 | 1,336 | 1,296 | 1,298 | 29,600 |
2020/09/09 | 1,306 | 1,336 | 1,306 | 1,336 | 6,700 |
2020/09/08 | 1,333 | 1,346 | 1,308 | 1,346 | 12,800 |
2020/09/07 | 1,332 | 1,332 | 1,305 | 1,314 | 6,400 |
2020/09/04 | 1,309 | 1,309 | 1,276 | 1,302 | 4,000 |
2020/09/03 | 1,335 | 1,345 | 1,327 | 1,339 | 7,600 |
2020/09/02 | 1,316 | 1,328 | 1,315 | 1,328 | 7,200 |
2020/09/01 | 1,307 | 1,316 | 1,284 | 1,316 | 15,800 |
2020/08/31 | 1,238 | 1,277 | 1,238 | 1,277 | 5,000 |
2020/08/28 | 1,246 | 1,254 | 1,229 | 1,238 | 7,000 |
2020/08/27 | 1,230 | 1,246 | 1,226 | 1,246 | 5,300 |
2020/08/26 | 1,237 | 1,237 | 1,224 | 1,226 | 4,900 |
2020/08/25 | 1,232 | 1,232 | 1,208 | 1,226 | 10,200 |
2020/08/24 | 1,240 | 1,240 | 1,213 | 1,213 | 2,000 |
2020/08/21 | 1,214 | 1,218 | 1,213 | 1,216 | 3,400 |
2020/08/20 | 1,220 | 1,220 | 1,213 | 1,213 | 1,900 |
2020/08/19 | 1,213 | 1,220 | 1,212 | 1,220 | 4,900 |
2020/08/18 | 1,216 | 1,224 | 1,212 | 1,212 | 4,600 |
2020/08/17 | 1,223 | 1,223 | 1,210 | 1,216 | 4,200 |
2020/08/14 | 1,241 | 1,241 | 1,224 | 1,225 | 9,800 |
2020/08/13 | 1,240 | 1,240 | 1,223 | 1,236 | 12,200 |
2020/08/12 | 1,271 | 1,286 | 1,205 | 1,247 | 47,500 |
2020/08/11 | 1,250 | 1,271 | 1,250 | 1,271 | 5,200 |
2020/08/07 | 1,242 | 1,244 | 1,239 | 1,244 | 2,200 |
2020/08/06 | 1,269 | 1,269 | 1,240 | 1,240 | 5,100 |
2020/08/05 | 1,277 | 1,278 | 1,265 | 1,273 | 6,400 |
2020/08/04 | 1,259 | 1,278 | 1,259 | 1,278 | 4,600 |
2020/08/03 | 1,262 | 1,262 | 1,252 | 1,259 | 7,700 |
2020/07/31 | 1,265 | 1,269 | 1,232 | 1,232 | 6,900 |
2020/07/30 | 1,284 | 1,284 | 1,257 | 1,264 | 10,900 |
2020/07/29 | 1,282 | 1,282 | 1,273 | 1,274 | 3,400 |
2020/07/28 | 1,308 | 1,314 | 1,302 | 1,306 | 2,900 |
2020/07/27 | 1,300 | 1,308 | 1,285 | 1,308 | 6,500 |
2020/07/22 | 1,334 | 1,334 | 1,312 | 1,312 | 5,600 |
2020/07/21 | 1,302 | 1,306 | 1,301 | 1,306 | 3,500 |
2020/07/20 | 1,309 | 1,315 | 1,281 | 1,291 | 7,800 |
2020/07/17 | 1,307 | 1,307 | 1,295 | 1,298 | 4,500 |
2020/07/16 | 1,314 | 1,323 | 1,312 | 1,313 | 16,500 |
2020/07/15 | 1,298 | 1,307 | 1,290 | 1,306 | 8,700 |
2020/07/14 | 1,281 | 1,293 | 1,271 | 1,285 | 11,300 |
2020/07/13 | 1,298 | 1,298 | 1,261 | 1,281 | 17,200 |
2020/07/10 | 1,285 | 1,289 | 1,258 | 1,270 | 32,400 |
2020/07/09 | 1,339 | 1,339 | 1,298 | 1,302 | 28,800 |
2020/07/08 | 1,398 | 1,399 | 1,335 | 1,339 | 21,200 |
2020/07/07 | 1,482 | 1,482 | 1,378 | 1,378 | 23,600 |
2020/07/06 | 1,491 | 1,494 | 1,475 | 1,477 | 5,100 |
2020/07/03 | 1,499 | 1,505 | 1,486 | 1,491 | 4,200 |
2020/07/02 | 1,522 | 1,522 | 1,488 | 1,499 | 13,000 |
2020/07/01 | 1,524 | 1,524 | 1,490 | 1,492 | 14,400 |
2020/06/30 | 1,544 | 1,544 | 1,499 | 1,524 | 9,100 |
2020/06/29 | 1,494 | 1,517 | 1,480 | 1,496 | 8,300 |
2020/06/26 | 1,517 | 1,517 | 1,487 | 1,503 | 8,100 |
2020/06/25 | 1,500 | 1,500 | 1,461 | 1,461 | 2,900 |
2020/06/24 | 1,477 | 1,503 | 1,477 | 1,485 | 1,000 |
2020/06/23 | 1,508 | 1,508 | 1,495 | 1,508 | 1,500 |
2020/06/22 | 1,505 | 1,508 | 1,488 | 1,508 | 2,200 |
2020/06/19 | 1,515 | 1,515 | 1,487 | 1,505 | 2,500 |
2020/06/18 | 1,485 | 1,509 | 1,471 | 1,509 | 1,200 |
2020/06/17 | 1,466 | 1,501 | 1,466 | 1,500 | 2,600 |
2020/06/16 | 1,420 | 1,460 | 1,420 | 1,460 | 5,100 |
2020/06/15 | 1,470 | 1,470 | 1,410 | 1,413 | 3,700 |
2020/06/12 | 1,485 | 1,485 | 1,452 | 1,467 | 6,700 |
2020/06/11 | 1,535 | 1,535 | 1,496 | 1,496 | 5,500 |
2020/06/10 | 1,537 | 1,538 | 1,510 | 1,538 | 5,300 |
2020/06/09 | 1,545 | 1,545 | 1,531 | 1,537 | 3,200 |
2020/06/08 | 1,519 | 1,548 | 1,516 | 1,545 | 12,100 |
2020/06/05 | 1,514 | 1,519 | 1,504 | 1,519 | 5,800 |
2020/06/04 | 1,523 | 1,523 | 1,503 | 1,514 | 3,900 |
2020/06/03 | 1,508 | 1,520 | 1,500 | 1,520 | 3,100 |
2020/06/02 | 1,512 | 1,516 | 1,501 | 1,508 | 5,800 |
2020/06/01 | 1,520 | 1,520 | 1,503 | 1,512 | 8,200 |
2020/05/29 | 1,498 | 1,519 | 1,490 | 1,500 | 9,300 |
2020/05/28 | 1,497 | 1,500 | 1,475 | 1,500 | 12,000 |
2020/05/27 | 1,498 | 1,498 | 1,476 | 1,494 | 6,400 |
2020/05/26 | 1,494 | 1,494 | 1,476 | 1,494 | 5,900 |
2020/05/25 | 1,491 | 1,491 | 1,470 | 1,489 | 2,900 |
2020/05/22 | 1,489 | 1,489 | 1,469 | 1,479 | 1,600 |
2020/05/21 | 1,479 | 1,488 | 1,472 | 1,479 | 3,300 |
2020/05/20 | 1,465 | 1,479 | 1,446 | 1,468 | 9,400 |
2020/05/19 | 1,472 | 1,473 | 1,449 | 1,465 | 3,400 |
2020/05/18 | 1,455 | 1,455 | 1,434 | 1,449 | 2,600 |
2020/05/15 | 1,475 | 1,475 | 1,422 | 1,455 | 4,300 |
2020/05/14 | 1,470 | 1,470 | 1,442 | 1,442 | 1,600 |
2020/05/13 | 1,452 | 1,488 | 1,452 | 1,473 | 3,200 |
2020/05/12 | 1,474 | 1,492 | 1,441 | 1,452 | 8,200 |
2020/05/11 | 1,464 | 1,489 | 1,436 | 1,489 | 9,000 |
2020/05/08 | 1,459 | 1,459 | 1,446 | 1,459 | 3,400 |
2020/05/07 | 1,415 | 1,454 | 1,414 | 1,454 | 3,800 |
2020/05/01 | 1,476 | 1,476 | 1,435 | 1,455 | 5,500 |
2020/04/30 | 1,450 | 1,483 | 1,444 | 1,459 | 12,500 |
2020/04/28 | 1,449 | 1,450 | 1,411 | 1,450 | 7,100 |
2020/04/27 | 1,450 | 1,456 | 1,424 | 1,433 | 6,400 |
2020/04/24 | 1,470 | 1,470 | 1,440 | 1,460 | 8,800 |
2020/04/23 | 1,417 | 1,452 | 1,414 | 1,452 | 3,400 |
2020/04/22 | 1,389 | 1,403 | 1,366 | 1,389 | 6,100 |
2020/04/21 | 1,428 | 1,440 | 1,383 | 1,419 | 7,300 |
2020/04/20 | 1,467 | 1,467 | 1,410 | 1,428 | 7,300 |
2020/04/17 | 1,438 | 1,468 | 1,427 | 1,427 | 10,100 |
2020/04/16 | 1,369 | 1,447 | 1,369 | 1,447 | 12,800 |
2020/04/15 | 1,407 | 1,440 | 1,396 | 1,396 | 5,900 |
2020/04/14 | 1,429 | 1,453 | 1,411 | 1,436 | 6,400 |
2020/04/13 | 1,475 | 1,475 | 1,414 | 1,429 | 6,800 |
2020/04/10 | 1,488 | 1,493 | 1,456 | 1,486 | 7,700 |
2020/04/09 | 1,486 | 1,488 | 1,440 | 1,488 | 16,200 |
2020/04/08 | 1,470 | 1,494 | 1,446 | 1,481 | 14,300 |
2020/04/07 | 1,414 | 1,480 | 1,413 | 1,474 | 27,400 |
2020/04/06 | 1,325 | 1,406 | 1,323 | 1,400 | 19,800 |
2020/04/03 | 1,355 | 1,374 | 1,321 | 1,323 | 11,800 |
2020/04/02 | 1,381 | 1,381 | 1,292 | 1,338 | 6,800 |
2020/04/01 | 1,430 | 1,430 | 1,366 | 1,381 | 10,700 |
2020/03/31 | 1,455 | 1,455 | 1,381 | 1,419 | 12,000 |
2020/03/30 | 1,464 | 1,464 | 1,367 | 1,455 | 18,200 |
2020/03/27 | 1,427 | 1,500 | 1,405 | 1,500 | 30,500 |
2020/03/26 | 1,391 | 1,403 | 1,364 | 1,403 | 10,700 |
2020/03/25 | 1,399 | 1,399 | 1,350 | 1,398 | 11,200 |
2020/03/24 | 1,340 | 1,355 | 1,320 | 1,347 | 10,700 |
2020/03/23 | 1,350 | 1,358 | 1,224 | 1,309 | 17,000 |
2020/03/19 | 1,281 | 1,349 | 1,281 | 1,330 | 21,700 |
2020/03/18 | 1,310 | 1,326 | 1,288 | 1,304 | 14,700 |
2020/03/17 | 1,155 | 1,288 | 1,116 | 1,280 | 44,100 |
2020/03/16 | 1,164 | 1,222 | 1,164 | 1,185 | 27,700 |
2020/03/13 | 1,150 | 1,197 | 1,100 | 1,181 | 52,300 |
2020/03/12 | 1,235 | 1,272 | 1,213 | 1,217 | 42,900 |
2020/03/11 | 1,246 | 1,299 | 1,240 | 1,259 | 20,900 |
2020/03/10 | 1,156 | 1,253 | 1,156 | 1,253 | 22,600 |
2020/03/09 | 1,279 | 1,279 | 1,211 | 1,218 | 46,800 |
2020/03/06 | 1,311 | 1,315 | 1,293 | 1,293 | 32,000 |
2020/03/05 | 1,360 | 1,363 | 1,326 | 1,336 | 12,100 |
2020/03/04 | 1,341 | 1,359 | 1,336 | 1,336 | 32,900 |
2020/03/03 | 1,414 | 1,420 | 1,359 | 1,362 | 29,800 |
2020/03/02 | 1,366 | 1,424 | 1,342 | 1,411 | 26,500 |
2020/02/28 | 1,357 | 1,378 | 1,321 | 1,354 | 45,400 |
2020/02/27 | 1,408 | 1,413 | 1,380 | 1,380 | 31,900 |
2020/02/26 | 1,398 | 1,407 | 1,361 | 1,407 | 24,500 |
2020/02/25 | 1,413 | 1,426 | 1,398 | 1,398 | 36,700 |
2020/02/21 | 1,486 | 1,497 | 1,471 | 1,476 | 9,500 |
2020/02/20 | 1,499 | 1,504 | 1,480 | 1,486 | 11,700 |
2020/02/19 | 1,489 | 1,501 | 1,474 | 1,492 | 14,000 |
2020/02/18 | 1,506 | 1,509 | 1,480 | 1,482 | 24,300 |
2020/02/17 | 1,514 | 1,519 | 1,500 | 1,505 | 21,000 |
2020/02/14 | 1,554 | 1,574 | 1,530 | 1,537 | 25,500 |
2020/02/13 | 1,541 | 1,557 | 1,514 | 1,554 | 24,500 |
2020/02/12 | 1,588 | 1,600 | 1,515 | 1,534 | 50,000 |
2020/02/10 | 1,539 | 1,620 | 1,510 | 1,558 | 72,000 |
2020/02/07 | 1,567 | 1,567 | 1,530 | 1,539 | 36,000 |
2020/02/06 | 1,567 | 1,577 | 1,557 | 1,561 | 16,700 |
2020/02/05 | 1,556 | 1,569 | 1,546 | 1,546 | 12,300 |
2020/02/04 | 1,528 | 1,568 | 1,523 | 1,544 | 14,200 |
2020/02/03 | 1,518 | 1,541 | 1,491 | 1,528 | 28,900 |
2020/01/31 | 1,551 | 1,579 | 1,548 | 1,558 | 18,300 |
2020/01/30 | 1,571 | 1,593 | 1,540 | 1,555 | 19,600 |
2020/01/29 | 1,630 | 1,630 | 1,588 | 1,609 | 16,600 |
2020/01/28 | 1,590 | 1,602 | 1,560 | 1,600 | 23,800 |
2020/01/27 | 1,629 | 1,632 | 1,607 | 1,607 | 31,300 |
2020/01/24 | 1,704 | 1,704 | 1,635 | 1,663 | 23,900 |
2020/01/23 | 1,712 | 1,714 | 1,688 | 1,688 | 24,600 |
2020/01/22 | 1,690 | 1,730 | 1,690 | 1,712 | 23,600 |
2020/01/21 | 1,664 | 1,689 | 1,656 | 1,677 | 29,800 |
2020/01/20 | 1,664 | 1,675 | 1,590 | 1,632 | 30,700 |
2020/01/17 | 1,653 | 1,664 | 1,640 | 1,653 | 21,100 |
2020/01/16 | 1,682 | 1,682 | 1,630 | 1,630 | 29,000 |
2020/01/15 | 1,686 | 1,710 | 1,680 | 1,681 | 26,900 |
2020/01/14 | 1,700 | 1,707 | 1,672 | 1,686 | 31,500 |
2020/01/10 | 1,639 | 1,666 | 1,624 | 1,650 | 38,100 |
2020/01/09 | 1,550 | 1,632 | 1,544 | 1,622 | 46,700 |
2020/01/08 | 1,545 | 1,545 | 1,504 | 1,523 | 34,000 |
2020/01/07 | 1,528 | 1,563 | 1,528 | 1,554 | 17,500 |
2020/01/06 | 1,522 | 1,535 | 1,514 | 1,527 | 26,000 |