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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 1,330.0 | 1,337.0 | 1,325.0 | 1,335.0 | 1,335.0 | 5,000 |
| 2021/05/21 | 1,327.0 | 1,338.0 | 1,326.0 | 1,330.0 | 1,330.0 | 1,900 |
| 2021/05/20 | 1,334.0 | 1,334.0 | 1,321.0 | 1,325.0 | 1,325.0 | 1,700 |
| 2021/05/19 | 1,345.0 | 1,345.0 | 1,321.0 | 1,321.0 | 1,321.0 | 3,400 |
| 2021/05/18 | 1,321.0 | 1,332.0 | 1,318.0 | 1,328.0 | 1,328.0 | 5,000 |
| 2021/05/17 | 1,335.0 | 1,341.0 | 1,321.0 | 1,321.0 | 1,321.0 | 5,500 |
| 2021/05/14 | 1,330.0 | 1,344.0 | 1,330.0 | 1,331.0 | 1,331.0 | 5,900 |
| 2021/05/13 | 1,341.0 | 1,350.0 | 1,334.0 | 1,334.0 | 1,334.0 | 3,100 |
| 2021/05/12 | 1,344.0 | 1,349.0 | 1,343.0 | 1,343.0 | 1,343.0 | 4,100 |
| 2021/05/11 | 1,358.0 | 1,384.0 | 1,344.0 | 1,347.0 | 1,347.0 | 21,000 |
| 2021/05/10 | 1,352.0 | 1,359.0 | 1,346.0 | 1,354.0 | 1,354.0 | 3,000 |
| 2021/05/07 | 1,341.0 | 1,359.0 | 1,341.0 | 1,343.0 | 1,343.0 | 5,700 |
| 2021/05/06 | 1,359.0 | 1,359.0 | 1,341.0 | 1,341.0 | 1,341.0 | 8,500 |
| 2021/04/30 | 1,339.0 | 1,346.0 | 1,336.0 | 1,336.0 | 1,336.0 | 6,400 |
| 2021/04/28 | 1,353.0 | 1,353.0 | 1,337.0 | 1,337.0 | 1,337.0 | 5,500 |
| 2021/04/27 | 1,351.0 | 1,351.0 | 1,333.0 | 1,335.0 | 1,335.0 | 3,200 |
| 2021/04/26 | 1,334.0 | 1,352.0 | 1,330.0 | 1,330.0 | 1,330.0 | 7,800 |
| 2021/04/23 | 1,356.0 | 1,356.0 | 1,336.0 | 1,343.0 | 1,343.0 | 7,500 |
| 2021/04/22 | 1,367.0 | 1,367.0 | 1,355.0 | 1,356.0 | 1,356.0 | 2,100 |
| 2021/04/21 | 1,365.0 | 1,365.0 | 1,350.0 | 1,350.0 | 1,350.0 | 5,500 |
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。
