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
2024-05-231,2841,2891,2781,2897,5001,289
2024-05-221,2701,2841,2651,28013,1001,280
2024-05-211,2711,2781,2651,27512,5001,275
2024-05-201,2711,2711,2651,2717,4001,271
2024-05-171,2591,2711,2511,27110,0001,271
2024-05-161,2551,2591,2481,2579,3001,257
2024-05-151,2581,2591,2461,2476,7001,247
2024-05-141,2361,2581,2351,25547,8001,255
2024-05-131,2111,2301,2111,21312,8001,213
2024-05-101,2111,2111,2051,2051,8001,205
2024-05-091,2051,2091,2051,2092,9001,209
2024-05-081,2101,2101,2051,2074,2001,207
2024-05-071,2071,2101,2051,2104,3001,210
2024-05-021,2101,2101,1971,20516,3001,205
2024-05-011,2101,2111,2041,20713,1001,207
2024-04-301,2101,2101,2011,20810,9001,208
2024-04-261,2101,2101,1841,18434,6001,184
2024-04-251,2041,2091,2011,2085,7001,208
2024-04-241,2051,2101,2011,2054,9001,205
2024-04-231,2021,2051,1971,2057,4001,205
2024-04-221,2051,2061,2001,2056,7001,205
2024-04-191,1991,2081,1951,20510,9001,205
2024-04-181,1971,2091,1951,20513,6001,205
2024-04-171,1981,2071,1951,2055,0001,205
2024-04-161,1941,2051,1811,20212,1001,202
2024-04-151,2011,2081,1951,1986,6001,198
2024-04-121,2061,2111,2051,2086,3001,208
2024-04-111,2021,2071,1991,2005,1001,200
2024-04-101,2151,2151,2011,2021,1001,202
2024-04-091,2011,2081,2001,2082,7001,208
2024-04-081,2181,2181,2001,2014,8001,201
2024-04-051,2051,2051,2011,2013,9001,201
2024-04-041,2071,2101,2051,2081,4001,208
2024-04-031,2061,2121,2031,2033,0001,203
2024-04-021,2261,2261,2061,2064,6001,206
2024-04-011,2291,2291,2161,2237,1001,223
2024-03-291,2071,2301,2071,2307,4001,230
2024-03-281,2041,2151,2041,2094,1001,209
2024-03-271,2181,2251,2121,2127,5001,212
2024-03-261,2311,2311,2091,2116,7001,211
2024-03-251,2111,2251,2111,22020,2001,220
2024-03-221,2271,2331,2211,2339,5001,233
2024-03-211,2281,2301,2181,2265,3001,226
2024-03-191,2171,2281,2171,2282,5001,228
2024-03-181,2181,2231,2131,2211,6001,221
2024-03-151,2121,2241,2121,2192,4001,219
2024-03-141,2121,2231,2121,2161,4001,216
2024-03-131,2171,2231,2131,2152,1001,215
2024-03-121,2021,2251,2021,2254,8001,225
2024-03-111,2131,2141,2051,2052,5001,205
2024-03-081,2041,2301,2041,2206,5001,220
2024-03-071,2341,2341,2081,2085,0001,208
2024-03-061,2311,2381,2181,2295,4001,229
2024-03-051,2111,2381,2001,23414,5001,234
2024-03-041,2191,2201,2031,2036,3001,203
2024-03-011,2141,2261,2141,2183,9001,218
2024-02-291,2131,2291,1921,22821,5001,228
2024-02-281,2111,2241,2111,2138,0001,213
2024-02-271,2201,2291,2151,2173,2001,217
2024-02-261,2251,2331,2251,2257,4001,225
2024-02-221,2201,2381,2201,23717,3001,237
2024-02-211,2151,2241,2151,2203,4001,220
2024-02-201,2231,2231,2141,2181,4001,218
2024-02-191,2131,2251,2101,2237,0001,223
2024-02-161,2231,2261,2111,2173,5001,217
2024-02-151,2141,2221,1941,22016,2001,220
2024-02-141,2331,2331,2131,2135,3001,213
2024-02-131,2201,2361,2201,23311,3001,233
2024-02-091,2181,2251,2131,22012,3001,220
2024-02-081,2201,2291,2111,21810,8001,218
2024-02-071,2141,2341,2091,22016,4001,220
2024-02-061,2201,2241,2131,2133,7001,213
2024-02-051,2121,2271,2121,2208,8001,220
2024-02-021,2161,2191,2091,2126,0001,212
2024-02-011,2381,2381,2151,2158,3001,215
2024-01-311,2301,2341,2191,2298,9001,229
2024-01-301,2401,2471,2131,21345,4001,213
2024-01-291,2191,2381,2151,2385,4001,238
2024-01-261,2351,2371,2231,2235,3001,223
2024-01-251,2401,2401,2241,2255,9001,225
2024-01-241,2131,2371,2031,22914,4001,229
2024-01-231,2281,2311,2101,2138,6001,213
2024-01-221,1901,2351,1901,22817,7001,228
2024-01-191,1951,2001,1841,19013,4001,190
2024-01-181,1951,2011,1921,1954,8001,195
2024-01-171,2061,2151,1961,1968,3001,196
2024-01-161,2091,2111,2051,2062,7001,206
2024-01-151,2031,2121,2021,2099,6001,209
2024-01-121,2331,2331,2091,21011,2001,210
2024-01-111,2381,2461,2321,2323,7001,232
2024-01-101,2381,2471,2341,2385,8001,238
2024-01-091,2451,2471,2401,2473,5001,247
2024-01-051,2441,2441,2361,2412,2001,241
2024-01-041,2301,2541,2181,25319,1001,253

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