1,386円
オリジンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/13 | 1,052.0 | 1,052.0 | 1,041.0 | 1,041.0 | 1,041.0 | 4,800 |
| 2025/06/12 | 1,053.0 | 1,053.0 | 1,048.0 | 1,053.0 | 1,053.0 | 3,700 |
| 2025/06/11 | 1,052.0 | 1,053.0 | 1,052.0 | 1,053.0 | 1,053.0 | 2,900 |
| 2025/06/10 | 1,054.0 | 1,060.0 | 1,051.0 | 1,051.0 | 1,051.0 | 4,400 |
| 2025/06/09 | 1,064.0 | 1,066.0 | 1,054.0 | 1,054.0 | 1,054.0 | 2,400 |
| 2025/06/06 | 1,055.0 | 1,064.0 | 1,055.0 | 1,055.0 | 1,055.0 | 300 |
| 2025/06/05 | 1,066.0 | 1,066.0 | 1,053.0 | 1,054.0 | 1,054.0 | 1,400 |
| 2025/06/04 | 1,055.0 | 1,067.0 | 1,052.0 | 1,056.0 | 1,056.0 | 1,200 |
| 2025/06/03 | 1,047.0 | 1,055.0 | 1,047.0 | 1,049.0 | 1,049.0 | 1,100 |
| 2025/06/02 | 1,071.0 | 1,071.0 | 1,035.0 | 1,054.0 | 1,054.0 | 8,000 |
| 2025/05/30 | 1,054.0 | 1,073.0 | 1,053.0 | 1,073.0 | 1,073.0 | 2,800 |
| 2025/05/29 | 1,052.0 | 1,055.0 | 1,051.0 | 1,054.0 | 1,054.0 | 1,800 |
| 2025/05/28 | 1,054.0 | 1,054.0 | 1,051.0 | 1,054.0 | 1,054.0 | 500 |
| 2025/05/27 | 1,049.0 | 1,051.0 | 1,048.0 | 1,051.0 | 1,051.0 | 1,300 |
| 2025/05/26 | 1,054.0 | 1,054.0 | 1,049.0 | 1,049.0 | 1,049.0 | 1,600 |
| 2025/05/23 | 1,049.0 | 1,052.0 | 1,047.0 | 1,052.0 | 1,052.0 | 6,400 |
| 2025/05/22 | 1,055.0 | 1,055.0 | 1,048.0 | 1,048.0 | 1,048.0 | 1,200 |
| 2025/05/21 | 1,052.0 | 1,052.0 | 1,049.0 | 1,049.0 | 1,049.0 | 1,300 |
| 2025/05/20 | 1,050.0 | 1,053.0 | 1,050.0 | 1,053.0 | 1,053.0 | 2,700 |
| 2025/05/19 | 1,052.0 | 1,056.0 | 1,051.0 | 1,051.0 | 1,051.0 | 4,400 |
おすすめ条件でスクリーニングされた銘柄を見る
オリジンの取引履歴を振り返りませんか？
オリジンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
