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) |
|---|---|---|---|---|---|---|
| 2021/02/03 | 1,334.0 | 1,344.0 | 1,334.0 | 1,344.0 | 1,344.0 | 4,200 |
| 2021/02/02 | 1,340.0 | 1,341.0 | 1,335.0 | 1,341.0 | 1,341.0 | 3,900 |
| 2021/02/01 | 1,358.0 | 1,358.0 | 1,340.0 | 1,345.0 | 1,345.0 | 3,600 |
| 2021/01/29 | 1,357.0 | 1,357.0 | 1,344.0 | 1,346.0 | 1,346.0 | 4,100 |
| 2021/01/28 | 1,327.0 | 1,360.0 | 1,327.0 | 1,357.0 | 1,357.0 | 12,500 |
| 2021/01/27 | 1,327.0 | 1,333.0 | 1,326.0 | 1,327.0 | 1,327.0 | 5,800 |
| 2021/01/26 | 1,334.0 | 1,348.0 | 1,312.0 | 1,327.0 | 1,327.0 | 17,400 |
| 2021/01/25 | 1,339.0 | 1,364.0 | 1,333.0 | 1,364.0 | 1,364.0 | 6,800 |
| 2021/01/22 | 1,337.0 | 1,337.0 | 1,329.0 | 1,329.0 | 1,329.0 | 4,300 |
| 2021/01/21 | 1,339.0 | 1,349.0 | 1,334.0 | 1,336.0 | 1,336.0 | 3,100 |
| 2021/01/20 | 1,346.0 | 1,349.0 | 1,336.0 | 1,338.0 | 1,338.0 | 2,700 |
| 2021/01/19 | 1,348.0 | 1,351.0 | 1,346.0 | 1,346.0 | 1,346.0 | 3,100 |
| 2021/01/18 | 1,350.0 | 1,350.0 | 1,338.0 | 1,338.0 | 1,338.0 | 1,600 |
| 2021/01/15 | 1,363.0 | 1,363.0 | 1,351.0 | 1,351.0 | 1,351.0 | 4,100 |
| 2021/01/14 | 1,393.0 | 1,394.0 | 1,377.0 | 1,383.0 | 1,383.0 | 4,300 |
| 2021/01/13 | 1,391.0 | 1,391.0 | 1,379.0 | 1,385.0 | 1,385.0 | 4,200 |
| 2021/01/12 | 1,376.0 | 1,393.0 | 1,371.0 | 1,391.0 | 1,391.0 | 11,000 |
| 2021/01/08 | 1,350.0 | 1,363.0 | 1,347.0 | 1,363.0 | 1,363.0 | 3,200 |
| 2021/01/07 | 1,343.0 | 1,352.0 | 1,343.0 | 1,350.0 | 1,350.0 | 5,800 |
| 2021/01/06 | 1,342.0 | 1,347.0 | 1,332.0 | 1,343.0 | 1,343.0 | 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。
