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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,210 | 1,211 | 1,204 | 1,207 | 13,100 |
| 2024/04/30 | 1,210 | 1,210 | 1,201 | 1,208 | 10,900 |
| 2024/04/26 | 1,210 | 1,210 | 1,184 | 1,184 | 34,600 |
| 2024/04/25 | 1,204 | 1,209 | 1,201 | 1,208 | 5,700 |
| 2024/04/24 | 1,205 | 1,210 | 1,201 | 1,205 | 4,900 |
| 2024/04/23 | 1,202 | 1,205 | 1,197 | 1,205 | 7,400 |
| 2024/04/22 | 1,205 | 1,206 | 1,200 | 1,205 | 6,700 |
| 2024/04/19 | 1,199 | 1,208 | 1,195 | 1,205 | 10,900 |
| 2024/04/18 | 1,197 | 1,209 | 1,195 | 1,205 | 13,600 |
| 2024/04/17 | 1,198 | 1,207 | 1,195 | 1,205 | 5,000 |
| 2024/04/16 | 1,194 | 1,205 | 1,181 | 1,202 | 12,100 |
| 2024/04/15 | 1,201 | 1,208 | 1,195 | 1,198 | 6,600 |
| 2024/04/12 | 1,206 | 1,211 | 1,205 | 1,208 | 6,300 |
| 2024/04/11 | 1,202 | 1,207 | 1,199 | 1,200 | 5,100 |
| 2024/04/10 | 1,215 | 1,215 | 1,201 | 1,202 | 1,100 |
| 2024/04/09 | 1,201 | 1,208 | 1,200 | 1,208 | 2,700 |
| 2024/04/08 | 1,218 | 1,218 | 1,200 | 1,201 | 4,800 |
| 2024/04/05 | 1,205 | 1,205 | 1,201 | 1,201 | 3,900 |
| 2024/04/04 | 1,207 | 1,210 | 1,205 | 1,208 | 1,400 |
| 2024/04/03 | 1,206 | 1,212 | 1,203 | 1,203 | 3,000 |
| 2024/04/02 | 1,226 | 1,226 | 1,206 | 1,206 | 4,600 |
| 2024/04/01 | 1,229 | 1,229 | 1,216 | 1,223 | 7,100 |
| 2024/03/29 | 1,207 | 1,230 | 1,207 | 1,230 | 7,400 |
| 2024/03/28 | 1,204 | 1,215 | 1,204 | 1,209 | 4,100 |
| 2024/03/27 | 1,218 | 1,225 | 1,212 | 1,212 | 7,500 |
| 2024/03/26 | 1,231 | 1,231 | 1,209 | 1,211 | 6,700 |
| 2024/03/25 | 1,211 | 1,225 | 1,211 | 1,220 | 20,200 |
| 2024/03/22 | 1,227 | 1,233 | 1,221 | 1,233 | 9,500 |
| 2024/03/21 | 1,228 | 1,230 | 1,218 | 1,226 | 5,300 |
| 2024/03/19 | 1,217 | 1,228 | 1,217 | 1,228 | 2,500 |
| 2024/03/18 | 1,218 | 1,223 | 1,213 | 1,221 | 1,600 |
| 2024/03/15 | 1,212 | 1,224 | 1,212 | 1,219 | 2,400 |
| 2024/03/14 | 1,212 | 1,223 | 1,212 | 1,216 | 1,400 |
| 2024/03/13 | 1,217 | 1,223 | 1,213 | 1,215 | 2,100 |
| 2024/03/12 | 1,202 | 1,225 | 1,202 | 1,225 | 4,800 |
| 2024/03/11 | 1,213 | 1,214 | 1,205 | 1,205 | 2,500 |
| 2024/03/08 | 1,204 | 1,230 | 1,204 | 1,220 | 6,500 |
| 2024/03/07 | 1,234 | 1,234 | 1,208 | 1,208 | 5,000 |
| 2024/03/06 | 1,231 | 1,238 | 1,218 | 1,229 | 5,400 |
| 2024/03/05 | 1,211 | 1,238 | 1,200 | 1,234 | 14,500 |
| 2024/03/04 | 1,219 | 1,220 | 1,203 | 1,203 | 6,300 |
| 2024/03/01 | 1,214 | 1,226 | 1,214 | 1,218 | 3,900 |
| 2024/02/29 | 1,213 | 1,229 | 1,192 | 1,228 | 21,500 |
| 2024/02/28 | 1,211 | 1,224 | 1,211 | 1,213 | 8,000 |
| 2024/02/27 | 1,220 | 1,229 | 1,215 | 1,217 | 3,200 |
| 2024/02/26 | 1,225 | 1,233 | 1,225 | 1,225 | 7,400 |
| 2024/02/22 | 1,220 | 1,238 | 1,220 | 1,237 | 17,300 |
| 2024/02/21 | 1,215 | 1,224 | 1,215 | 1,220 | 3,400 |
| 2024/02/20 | 1,223 | 1,223 | 1,214 | 1,218 | 1,400 |
| 2024/02/19 | 1,213 | 1,225 | 1,210 | 1,223 | 7,000 |
| 2024/02/16 | 1,223 | 1,226 | 1,211 | 1,217 | 3,500 |
| 2024/02/15 | 1,214 | 1,222 | 1,194 | 1,220 | 16,200 |
| 2024/02/14 | 1,233 | 1,233 | 1,213 | 1,213 | 5,300 |
| 2024/02/13 | 1,220 | 1,236 | 1,220 | 1,233 | 11,300 |
| 2024/02/09 | 1,218 | 1,225 | 1,213 | 1,220 | 12,300 |
| 2024/02/08 | 1,220 | 1,229 | 1,211 | 1,218 | 10,800 |
| 2024/02/07 | 1,214 | 1,234 | 1,209 | 1,220 | 16,400 |
| 2024/02/06 | 1,220 | 1,224 | 1,213 | 1,213 | 3,700 |
| 2024/02/05 | 1,212 | 1,227 | 1,212 | 1,220 | 8,800 |
| 2024/02/02 | 1,216 | 1,219 | 1,209 | 1,212 | 6,000 |
| 2024/02/01 | 1,238 | 1,238 | 1,215 | 1,215 | 8,300 |
| 2024/01/31 | 1,230 | 1,234 | 1,219 | 1,229 | 8,900 |
| 2024/01/30 | 1,240 | 1,247 | 1,213 | 1,213 | 45,400 |
| 2024/01/29 | 1,219 | 1,238 | 1,215 | 1,238 | 5,400 |
| 2024/01/26 | 1,235 | 1,237 | 1,223 | 1,223 | 5,300 |
| 2024/01/25 | 1,240 | 1,240 | 1,224 | 1,225 | 5,900 |
| 2024/01/24 | 1,213 | 1,237 | 1,203 | 1,229 | 14,400 |
| 2024/01/23 | 1,228 | 1,231 | 1,210 | 1,213 | 8,600 |
| 2024/01/22 | 1,190 | 1,235 | 1,190 | 1,228 | 17,700 |
| 2024/01/19 | 1,195 | 1,200 | 1,184 | 1,190 | 13,400 |
| 2024/01/18 | 1,195 | 1,201 | 1,192 | 1,195 | 4,800 |
| 2024/01/17 | 1,206 | 1,215 | 1,196 | 1,196 | 8,300 |
| 2024/01/16 | 1,209 | 1,211 | 1,205 | 1,206 | 2,700 |
| 2024/01/15 | 1,203 | 1,212 | 1,202 | 1,209 | 9,600 |
| 2024/01/12 | 1,233 | 1,233 | 1,209 | 1,210 | 11,200 |
| 2024/01/11 | 1,238 | 1,246 | 1,232 | 1,232 | 3,700 |
| 2024/01/10 | 1,238 | 1,247 | 1,234 | 1,238 | 5,800 |
| 2024/01/09 | 1,245 | 1,247 | 1,240 | 1,247 | 3,500 |
| 2024/01/05 | 1,244 | 1,244 | 1,236 | 1,241 | 2,200 |
| 2024/01/04 | 1,230 | 1,254 | 1,218 | 1,253 | 19,100 |