1,409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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 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 |
| 2021/04/20 | 1,375.0 | 1,375.0 | 1,365.0 | 1,365.0 | 1,365.0 | 6,500 |
| 2021/04/19 | 1,376.0 | 1,393.0 | 1,376.0 | 1,383.0 | 1,383.0 | 4,600 |
| 2021/04/16 | 1,383.0 | 1,390.0 | 1,383.0 | 1,385.0 | 1,385.0 | 1,600 |
| 2021/04/15 | 1,381.0 | 1,388.0 | 1,381.0 | 1,383.0 | 1,383.0 | 1,500 |
| 2021/04/14 | 1,396.0 | 1,397.0 | 1,382.0 | 1,386.0 | 1,386.0 | 4,500 |
| 2021/04/13 | 1,415.0 | 1,415.0 | 1,391.0 | 1,391.0 | 1,391.0 | 6,900 |
| 2021/04/12 | 1,380.0 | 1,392.0 | 1,380.0 | 1,388.0 | 1,388.0 | 3,300 |
| 2021/04/09 | 1,391.0 | 1,391.0 | 1,375.0 | 1,375.0 | 1,375.0 | 3,300 |
| 2021/04/08 | 1,395.0 | 1,395.0 | 1,378.0 | 1,378.0 | 1,378.0 | 11,000 |
| 2021/04/07 | 1,390.0 | 1,401.0 | 1,390.0 | 1,399.0 | 1,399.0 | 7,900 |
| 2021/04/06 | 1,417.0 | 1,418.0 | 1,390.0 | 1,390.0 | 1,390.0 | 9,200 |
| 2021/04/05 | 1,410.0 | 1,435.0 | 1,410.0 | 1,417.0 | 1,417.0 | 3,200 |
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。
