1,210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) |
|---|---|---|---|---|---|---|
| 2024/06/14 | 1,328.0 | 1,333.0 | 1,327.0 | 1,332.0 | 1,332.0 | 5,300 |
| 2024/06/13 | 1,305.0 | 1,333.0 | 1,302.0 | 1,328.0 | 1,328.0 | 12,500 |
| 2024/06/12 | 1,332.0 | 1,332.0 | 1,300.0 | 1,304.0 | 1,304.0 | 3,500 |
| 2024/06/11 | 1,331.0 | 1,334.0 | 1,320.0 | 1,332.0 | 1,332.0 | 8,700 |
| 2024/06/10 | 1,310.0 | 1,331.0 | 1,303.0 | 1,331.0 | 1,331.0 | 5,400 |
| 2024/06/07 | 1,315.0 | 1,315.0 | 1,305.0 | 1,311.0 | 1,311.0 | 1,800 |
| 2024/06/06 | 1,309.0 | 1,316.0 | 1,307.0 | 1,315.0 | 1,315.0 | 6,000 |
| 2024/06/05 | 1,317.0 | 1,317.0 | 1,305.0 | 1,309.0 | 1,309.0 | 2,500 |
| 2024/06/04 | 1,320.0 | 1,320.0 | 1,311.0 | 1,319.0 | 1,319.0 | 2,300 |
| 2024/06/03 | 1,318.0 | 1,323.0 | 1,315.0 | 1,320.0 | 1,320.0 | 6,300 |
| 2024/05/31 | 1,300.0 | 1,318.0 | 1,294.0 | 1,318.0 | 1,318.0 | 8,400 |
| 2024/05/30 | 1,295.0 | 1,305.0 | 1,292.0 | 1,300.0 | 1,300.0 | 11,600 |
| 2024/05/29 | 1,304.0 | 1,306.0 | 1,276.0 | 1,300.0 | 1,300.0 | 12,300 |
| 2024/05/28 | 1,300.0 | 1,307.0 | 1,292.0 | 1,304.0 | 1,304.0 | 8,400 |
| 2024/05/27 | 1,289.0 | 1,304.0 | 1,285.0 | 1,300.0 | 1,300.0 | 16,500 |
| 2024/05/24 | 1,290.0 | 1,290.0 | 1,275.0 | 1,279.0 | 1,279.0 | 3,800 |
| 2024/05/23 | 1,284.0 | 1,289.0 | 1,278.0 | 1,289.0 | 1,289.0 | 7,500 |
| 2024/05/22 | 1,270.0 | 1,284.0 | 1,265.0 | 1,280.0 | 1,280.0 | 13,100 |
| 2024/05/21 | 1,271.0 | 1,278.0 | 1,265.0 | 1,275.0 | 1,275.0 | 12,500 |
| 2024/05/20 | 1,271.0 | 1,271.0 | 1,265.0 | 1,271.0 | 1,271.0 | 7,400 |
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。
