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
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

このページの先頭へ