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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 1,331.0 | 1,341.0 | 1,325.0 | 1,325.0 | 1,325.0 | 15,500 |
| 2021/06/18 | 1,324.0 | 1,338.0 | 1,321.0 | 1,334.0 | 1,334.0 | 12,100 |
| 2021/06/17 | 1,324.0 | 1,324.0 | 1,319.0 | 1,323.0 | 1,323.0 | 4,800 |
| 2021/06/16 | 1,315.0 | 1,328.0 | 1,315.0 | 1,324.0 | 1,324.0 | 4,600 |
| 2021/06/15 | 1,325.0 | 1,325.0 | 1,317.0 | 1,320.0 | 1,320.0 | 4,300 |
| 2021/06/14 | 1,334.0 | 1,336.0 | 1,317.0 | 1,317.0 | 1,317.0 | 5,400 |
| 2021/06/11 | 1,326.0 | 1,339.0 | 1,325.0 | 1,327.0 | 1,327.0 | 8,900 |
| 2021/06/10 | 1,322.0 | 1,327.0 | 1,320.0 | 1,326.0 | 1,326.0 | 6,600 |
| 2021/06/09 | 1,341.0 | 1,341.0 | 1,325.0 | 1,325.0 | 1,325.0 | 9,000 |
| 2021/06/08 | 1,329.0 | 1,346.0 | 1,327.0 | 1,327.0 | 1,327.0 | 8,500 |
| 2021/06/07 | 1,340.0 | 1,340.0 | 1,322.0 | 1,329.0 | 1,329.0 | 5,800 |
| 2021/06/04 | 1,341.0 | 1,343.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,200 |
| 2021/06/03 | 1,338.0 | 1,342.0 | 1,338.0 | 1,341.0 | 1,341.0 | 3,300 |
| 2021/06/02 | 1,332.0 | 1,342.0 | 1,332.0 | 1,338.0 | 1,338.0 | 1,600 |
| 2021/06/01 | 1,346.0 | 1,347.0 | 1,332.0 | 1,345.0 | 1,345.0 | 5,300 |
| 2021/05/31 | 1,337.0 | 1,339.0 | 1,325.0 | 1,332.0 | 1,332.0 | 6,500 |
| 2021/05/28 | 1,336.0 | 1,337.0 | 1,328.0 | 1,337.0 | 1,337.0 | 4,100 |
| 2021/05/27 | 1,335.0 | 1,338.0 | 1,328.0 | 1,328.0 | 1,328.0 | 2,500 |
| 2021/05/26 | 1,348.0 | 1,348.0 | 1,338.0 | 1,340.0 | 1,340.0 | 3,100 |
| 2021/05/25 | 1,350.0 | 1,350.0 | 1,336.0 | 1,339.0 | 1,339.0 | 3,300 |
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。
