1,390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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,135.0 | 1,135.0 | 1,122.0 | 1,134.0 | 1,134.0 | 7,600 |
| 2025/02/12 | 1,120.0 | 1,134.0 | 1,110.0 | 1,122.0 | 1,122.0 | 7,200 |
| 2025/02/10 | 1,109.0 | 1,118.0 | 1,108.0 | 1,118.0 | 1,118.0 | 4,700 |
| 2025/02/07 | 1,119.0 | 1,119.0 | 1,107.0 | 1,109.0 | 1,109.0 | 1,800 |
| 2025/02/06 | 1,100.0 | 1,119.0 | 1,100.0 | 1,119.0 | 1,119.0 | 2,300 |
| 2025/02/05 | 1,104.0 | 1,106.0 | 1,103.0 | 1,103.0 | 1,103.0 | 2,200 |
| 2025/02/04 | 1,111.0 | 1,116.0 | 1,104.0 | 1,104.0 | 1,104.0 | 2,300 |
| 2025/02/03 | 1,100.0 | 1,111.0 | 1,091.0 | 1,111.0 | 1,111.0 | 5,700 |
| 2025/01/31 | 1,105.0 | 1,105.0 | 1,094.0 | 1,100.0 | 1,100.0 | 24,600 |
| 2025/01/30 | 1,130.0 | 1,132.0 | 1,064.0 | 1,064.0 | 1,064.0 | 76,100 |
| 2025/01/29 | 1,124.0 | 1,128.0 | 1,124.0 | 1,124.0 | 1,124.0 | 5,200 |
| 2025/01/28 | 1,128.0 | 1,128.0 | 1,123.0 | 1,124.0 | 1,124.0 | 5,000 |
| 2025/01/27 | 1,129.0 | 1,132.0 | 1,128.0 | 1,128.0 | 1,128.0 | 3,800 |
| 2025/01/24 | 1,136.0 | 1,136.0 | 1,128.0 | 1,129.0 | 1,129.0 | 7,800 |
| 2025/01/23 | 1,134.0 | 1,136.0 | 1,126.0 | 1,136.0 | 1,136.0 | 3,100 |
| 2025/01/22 | 1,133.0 | 1,134.0 | 1,130.0 | 1,134.0 | 1,134.0 | 3,500 |
| 2025/01/21 | 1,131.0 | 1,132.0 | 1,126.0 | 1,132.0 | 1,132.0 | 3,300 |
| 2025/01/20 | 1,127.0 | 1,133.0 | 1,123.0 | 1,131.0 | 1,131.0 | 4,400 |
| 2025/01/17 | 1,121.0 | 1,127.0 | 1,118.0 | 1,127.0 | 1,127.0 | 4,700 |
| 2025/01/16 | 1,131.0 | 1,145.0 | 1,121.0 | 1,124.0 | 1,124.0 | 6,800 |
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。
