6513 (株)オリジン の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 1,120 | 1,134 | 1,110 | 1,122 | 7,200 | 1,122 |
2025-02-10 | 1,109 | 1,118 | 1,108 | 1,118 | 4,700 | 1,118 |
2025-02-07 | 1,119 | 1,119 | 1,107 | 1,109 | 1,800 | 1,109 |
2025-02-06 | 1,100 | 1,119 | 1,100 | 1,119 | 2,300 | 1,119 |
2025-02-05 | 1,104 | 1,106 | 1,103 | 1,103 | 2,200 | 1,103 |
2025-02-04 | 1,111 | 1,116 | 1,104 | 1,104 | 2,300 | 1,104 |
2025-02-03 | 1,100 | 1,111 | 1,091 | 1,111 | 5,700 | 1,111 |
2025-01-31 | 1,105 | 1,105 | 1,094 | 1,100 | 24,600 | 1,100 |
2025-01-30 | 1,130 | 1,132 | 1,064 | 1,064 | 76,100 | 1,064 |
2025-01-29 | 1,124 | 1,128 | 1,124 | 1,124 | 5,200 | 1,124 |
2025-01-28 | 1,128 | 1,128 | 1,123 | 1,124 | 5,000 | 1,124 |
2025-01-27 | 1,129 | 1,132 | 1,128 | 1,128 | 3,800 | 1,128 |
2025-01-24 | 1,136 | 1,136 | 1,128 | 1,129 | 7,800 | 1,129 |
2025-01-23 | 1,134 | 1,136 | 1,126 | 1,136 | 3,100 | 1,136 |
2025-01-22 | 1,133 | 1,134 | 1,130 | 1,134 | 3,500 | 1,134 |
2025-01-21 | 1,131 | 1,132 | 1,126 | 1,132 | 3,300 | 1,132 |
2025-01-20 | 1,127 | 1,133 | 1,123 | 1,131 | 4,400 | 1,131 |
2025-01-17 | 1,121 | 1,127 | 1,118 | 1,127 | 4,700 | 1,127 |
2025-01-16 | 1,131 | 1,145 | 1,121 | 1,124 | 6,800 | 1,124 |
2025-01-15 | 1,135 | 1,136 | 1,131 | 1,131 | 2,900 | 1,131 |
2025-01-14 | 1,145 | 1,145 | 1,131 | 1,135 | 5,200 | 1,135 |
2025-01-10 | 1,154 | 1,154 | 1,142 | 1,142 | 4,000 | 1,142 |
2025-01-09 | 1,158 | 1,158 | 1,154 | 1,154 | 2,300 | 1,154 |
2025-01-08 | 1,168 | 1,168 | 1,158 | 1,158 | 1,700 | 1,158 |
2025-01-07 | 1,187 | 1,187 | 1,175 | 1,178 | 3,000 | 1,178 |
2025-01-06 | 1,188 | 1,193 | 1,172 | 1,172 | 17,800 | 1,172 |
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