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
2026/03/27 1,090 1,100 1,090 1,100 2,900
2026/03/26 1,094 1,095 1,082 1,088 3,500
2026/03/25 1,089 1,091 1,064 1,085 5,200
2026/03/24 1,086 1,086 1,081 1,081 500
2026/03/23 1,074 1,075 1,073 1,075 1,400
2026/03/19 1,078 1,093 1,078 1,086 1,100
2026/03/18 1,082 1,082 1,082 1,082 700
2026/03/17 1,073 1,082 1,073 1,082 700
2026/03/16 1,078 1,086 1,078 1,078 600
2026/03/13 1,078 1,078 1,078 1,078 100
2026/03/12 1,084 1,096 1,081 1,084 1,500
2026/03/11 1,078 1,093 1,078 1,093 12,700
2026/03/10 1,095 1,095 1,063 1,078 1,400
2026/03/09 1,070 1,079 1,057 1,079 2,400
2026/03/06 1,071 1,075 1,069 1,071 1,000
2026/03/05 1,070 1,078 1,070 1,078 300
2026/03/04 1,080 1,080 1,064 1,067 7,600
2026/03/03 1,093 1,093 1,090 1,090 800
2026/03/02 1,109 1,110 1,100 1,104 5,900
2026/02/27 1,090 1,109 1,090 1,108 2,800
2026/02/26 1,092 1,094 1,089 1,090 3,600
2026/02/25 1,099 1,099 1,090 1,091 4,800
2026/02/24 1,087 1,096 1,086 1,096 1,900
2026/02/20 1,080 1,087 1,080 1,087 2,100
2026/02/19 1,082 1,095 1,082 1,092 4,800
2026/02/18 1,076 1,089 1,076 1,089 1,800
2026/02/17 1,077 1,081 1,076 1,076 2,000
2026/02/16 1,080 1,093 1,079 1,086 3,700
2026/02/13 1,082 1,093 1,081 1,081 1,700
2026/02/12 1,092 1,098 1,090 1,098 2,300
2026/02/10 1,085 1,102 1,085 1,095 3,100
2026/02/09 1,080 1,089 1,080 1,089 1,300
2026/02/06 1,073 1,077 1,073 1,077 800
2026/02/05 1,080 1,087 1,072 1,076 900
2026/02/04 1,070 1,072 1,070 1,072 2,300
2026/02/03 1,087 1,087 1,069 1,078 9,800
2026/02/02 1,107 1,107 1,080 1,080 13,200
2026/01/30 1,091 1,091 1,088 1,091 1,000
2026/01/29 1,093 1,095 1,084 1,086 1,000
2026/01/28 1,109 1,109 1,088 1,088 5,000
2026/01/27 1,090 1,105 1,082 1,105 6,400
2026/01/26 1,093 1,093 1,086 1,086 2,500
2026/01/23 1,096 1,096 1,081 1,089 4,000
2026/01/22 1,094 1,103 1,087 1,096 5,900
2026/01/21 1,094 1,094 1,083 1,090 1,800
2026/01/20 1,098 1,098 1,090 1,095 1,500
2026/01/19 1,098 1,098 1,089 1,095 2,100
2026/01/16 1,065 1,100 1,065 1,098 22,700
2026/01/15 1,066 1,074 1,066 1,074 400
2026/01/14 1,067 1,075 1,057 1,074 7,800
2026/01/13 1,066 1,068 1,056 1,068 2,200
2026/01/09 1,065 1,065 1,056 1,064 1,600
2026/01/08 1,065 1,065 1,060 1,064 2,800
2026/01/07 1,054 1,063 1,054 1,063 3,200
2026/01/06 1,065 1,070 1,053 1,061 3,200
2026/01/05 1,088 1,088 1,060 1,065 13,100

このページの先頭へ