1,396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) |
|---|---|---|---|---|---|---|
| 2021/10/06 | 1,271.0 | 1,273.0 | 1,262.0 | 1,265.0 | 1,265.0 | 4,300 |
| 2021/10/05 | 1,263.0 | 1,270.0 | 1,256.0 | 1,257.0 | 1,257.0 | 6,900 |
| 2021/10/04 | 1,311.0 | 1,311.0 | 1,282.0 | 1,282.0 | 1,282.0 | 8,700 |
| 2021/10/01 | 1,321.0 | 1,321.0 | 1,302.0 | 1,302.0 | 1,302.0 | 13,900 |
| 2021/09/30 | 1,344.0 | 1,344.0 | 1,330.0 | 1,330.0 | 1,330.0 | 7,500 |
| 2021/09/29 | 1,330.0 | 1,338.0 | 1,326.0 | 1,331.0 | 1,331.0 | 15,100 |
| 2021/09/28 | 1,350.0 | 1,358.0 | 1,342.0 | 1,358.0 | 1,358.0 | 11,300 |
| 2021/09/27 | 1,353.0 | 1,355.0 | 1,346.0 | 1,350.0 | 1,350.0 | 6,700 |
| 2021/09/24 | 1,360.0 | 1,360.0 | 1,339.0 | 1,353.0 | 1,353.0 | 12,800 |
| 2021/09/22 | 1,338.0 | 1,350.0 | 1,306.0 | 1,333.0 | 1,333.0 | 10,000 |
| 2021/09/21 | 1,339.0 | 1,350.0 | 1,332.0 | 1,350.0 | 1,350.0 | 14,800 |
| 2021/09/17 | 1,319.0 | 1,362.0 | 1,312.0 | 1,362.0 | 1,362.0 | 16,100 |
| 2021/09/16 | 1,325.0 | 1,325.0 | 1,306.0 | 1,319.0 | 1,319.0 | 9,200 |
| 2021/09/15 | 1,310.0 | 1,321.0 | 1,306.0 | 1,313.0 | 1,313.0 | 11,500 |
| 2021/09/14 | 1,320.0 | 1,330.0 | 1,315.0 | 1,330.0 | 1,330.0 | 13,200 |
| 2021/09/13 | 1,310.0 | 1,320.0 | 1,302.0 | 1,320.0 | 1,320.0 | 9,100 |
| 2021/09/10 | 1,287.0 | 1,309.0 | 1,287.0 | 1,309.0 | 1,309.0 | 13,200 |
| 2021/09/09 | 1,300.0 | 1,300.0 | 1,283.0 | 1,287.0 | 1,287.0 | 8,500 |
| 2021/09/08 | 1,302.0 | 1,302.0 | 1,291.0 | 1,300.0 | 1,300.0 | 13,900 |
| 2021/09/07 | 1,298.0 | 1,301.0 | 1,296.0 | 1,301.0 | 1,301.0 | 16,300 |
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。
