6513 (株)オリジン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,197 | 1,209 | 1,195 | 1,205 | 13,600 | 1,205 |
| 2024-04-17 | 1,198 | 1,207 | 1,195 | 1,205 | 5,000 | 1,205 |
| 2024-04-16 | 1,194 | 1,205 | 1,181 | 1,202 | 12,100 | 1,202 |
| 2024-04-15 | 1,201 | 1,208 | 1,195 | 1,198 | 6,600 | 1,198 |
| 2024-04-12 | 1,206 | 1,211 | 1,205 | 1,208 | 6,300 | 1,208 |
| 2024-04-11 | 1,202 | 1,207 | 1,199 | 1,200 | 5,100 | 1,200 |
| 2024-04-10 | 1,215 | 1,215 | 1,201 | 1,202 | 1,100 | 1,202 |
| 2024-04-09 | 1,201 | 1,208 | 1,200 | 1,208 | 2,700 | 1,208 |
| 2024-04-08 | 1,218 | 1,218 | 1,200 | 1,201 | 4,800 | 1,201 |
| 2024-04-05 | 1,205 | 1,205 | 1,201 | 1,201 | 3,900 | 1,201 |
| 2024-04-04 | 1,207 | 1,210 | 1,205 | 1,208 | 1,400 | 1,208 |
| 2024-04-03 | 1,206 | 1,212 | 1,203 | 1,203 | 3,000 | 1,203 |
| 2024-04-02 | 1,226 | 1,226 | 1,206 | 1,206 | 4,600 | 1,206 |
| 2024-04-01 | 1,229 | 1,229 | 1,216 | 1,223 | 7,100 | 1,223 |
| 2024-03-29 | 1,207 | 1,230 | 1,207 | 1,230 | 7,400 | 1,230 |
| 2024-03-28 | 1,204 | 1,215 | 1,204 | 1,209 | 4,100 | 1,209 |
| 2024-03-27 | 1,218 | 1,225 | 1,212 | 1,212 | 7,500 | 1,212 |
| 2024-03-26 | 1,231 | 1,231 | 1,209 | 1,211 | 6,700 | 1,211 |
| 2024-03-25 | 1,211 | 1,225 | 1,211 | 1,220 | 20,200 | 1,220 |
| 2024-03-22 | 1,227 | 1,233 | 1,221 | 1,233 | 9,500 | 1,233 |
| 2024-03-21 | 1,228 | 1,230 | 1,218 | 1,226 | 5,300 | 1,226 |
| 2024-03-19 | 1,217 | 1,228 | 1,217 | 1,228 | 2,500 | 1,228 |
| 2024-03-18 | 1,218 | 1,223 | 1,213 | 1,221 | 1,600 | 1,221 |
| 2024-03-15 | 1,212 | 1,224 | 1,212 | 1,219 | 2,400 | 1,219 |
| 2024-03-14 | 1,212 | 1,223 | 1,212 | 1,216 | 1,400 | 1,216 |
| 2024-03-13 | 1,217 | 1,223 | 1,213 | 1,215 | 2,100 | 1,215 |
| 2024-03-12 | 1,202 | 1,225 | 1,202 | 1,225 | 4,800 | 1,225 |
| 2024-03-11 | 1,213 | 1,214 | 1,205 | 1,205 | 2,500 | 1,205 |
| 2024-03-08 | 1,204 | 1,230 | 1,204 | 1,220 | 6,500 | 1,220 |
| 2024-03-07 | 1,234 | 1,234 | 1,208 | 1,208 | 5,000 | 1,208 |
| 2024-03-06 | 1,231 | 1,238 | 1,218 | 1,229 | 5,400 | 1,229 |
| 2024-03-05 | 1,211 | 1,238 | 1,200 | 1,234 | 14,500 | 1,234 |
| 2024-03-04 | 1,219 | 1,220 | 1,203 | 1,203 | 6,300 | 1,203 |
| 2024-03-01 | 1,214 | 1,226 | 1,214 | 1,218 | 3,900 | 1,218 |
| 2024-02-29 | 1,213 | 1,229 | 1,192 | 1,228 | 21,500 | 1,228 |
| 2024-02-28 | 1,211 | 1,224 | 1,211 | 1,213 | 8,000 | 1,213 |
| 2024-02-27 | 1,220 | 1,229 | 1,215 | 1,217 | 3,200 | 1,217 |
| 2024-02-26 | 1,225 | 1,233 | 1,225 | 1,225 | 7,400 | 1,225 |
| 2024-02-22 | 1,220 | 1,238 | 1,220 | 1,237 | 17,300 | 1,237 |
| 2024-02-21 | 1,215 | 1,224 | 1,215 | 1,220 | 3,400 | 1,220 |
| 2024-02-20 | 1,223 | 1,223 | 1,214 | 1,218 | 1,400 | 1,218 |
| 2024-02-19 | 1,213 | 1,225 | 1,210 | 1,223 | 7,000 | 1,223 |
| 2024-02-16 | 1,223 | 1,226 | 1,211 | 1,217 | 3,500 | 1,217 |
| 2024-02-15 | 1,214 | 1,222 | 1,194 | 1,220 | 16,200 | 1,220 |
| 2024-02-14 | 1,233 | 1,233 | 1,213 | 1,213 | 5,300 | 1,213 |
| 2024-02-13 | 1,220 | 1,236 | 1,220 | 1,233 | 11,300 | 1,233 |
| 2024-02-09 | 1,218 | 1,225 | 1,213 | 1,220 | 12,300 | 1,220 |
| 2024-02-08 | 1,220 | 1,229 | 1,211 | 1,218 | 10,800 | 1,218 |
| 2024-02-07 | 1,214 | 1,234 | 1,209 | 1,220 | 16,400 | 1,220 |
| 2024-02-06 | 1,220 | 1,224 | 1,213 | 1,213 | 3,700 | 1,213 |
| 2024-02-05 | 1,212 | 1,227 | 1,212 | 1,220 | 8,800 | 1,220 |
| 2024-02-02 | 1,216 | 1,219 | 1,209 | 1,212 | 6,000 | 1,212 |
| 2024-02-01 | 1,238 | 1,238 | 1,215 | 1,215 | 8,300 | 1,215 |
| 2024-01-31 | 1,230 | 1,234 | 1,219 | 1,229 | 8,900 | 1,229 |
| 2024-01-30 | 1,240 | 1,247 | 1,213 | 1,213 | 45,400 | 1,213 |
| 2024-01-29 | 1,219 | 1,238 | 1,215 | 1,238 | 5,400 | 1,238 |
| 2024-01-26 | 1,235 | 1,237 | 1,223 | 1,223 | 5,300 | 1,223 |
| 2024-01-25 | 1,240 | 1,240 | 1,224 | 1,225 | 5,900 | 1,225 |
| 2024-01-24 | 1,213 | 1,237 | 1,203 | 1,229 | 14,400 | 1,229 |
| 2024-01-23 | 1,228 | 1,231 | 1,210 | 1,213 | 8,600 | 1,213 |
| 2024-01-22 | 1,190 | 1,235 | 1,190 | 1,228 | 17,700 | 1,228 |
| 2024-01-19 | 1,195 | 1,200 | 1,184 | 1,190 | 13,400 | 1,190 |
| 2024-01-18 | 1,195 | 1,201 | 1,192 | 1,195 | 4,800 | 1,195 |
| 2024-01-17 | 1,206 | 1,215 | 1,196 | 1,196 | 8,300 | 1,196 |
| 2024-01-16 | 1,209 | 1,211 | 1,205 | 1,206 | 2,700 | 1,206 |
| 2024-01-15 | 1,203 | 1,212 | 1,202 | 1,209 | 9,600 | 1,209 |
| 2024-01-12 | 1,233 | 1,233 | 1,209 | 1,210 | 11,200 | 1,210 |
| 2024-01-11 | 1,238 | 1,246 | 1,232 | 1,232 | 3,700 | 1,232 |
| 2024-01-10 | 1,238 | 1,247 | 1,234 | 1,238 | 5,800 | 1,238 |
| 2024-01-09 | 1,245 | 1,247 | 1,240 | 1,247 | 3,500 | 1,247 |
| 2024-01-05 | 1,244 | 1,244 | 1,236 | 1,241 | 2,200 | 1,241 |
| 2024-01-04 | 1,230 | 1,254 | 1,218 | 1,253 | 19,100 | 1,253 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株
