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
2025-02-121,1201,1341,1101,1227,2001,122
2025-02-101,1091,1181,1081,1184,7001,118
2025-02-071,1191,1191,1071,1091,8001,109
2025-02-061,1001,1191,1001,1192,3001,119
2025-02-051,1041,1061,1031,1032,2001,103
2025-02-041,1111,1161,1041,1042,3001,104
2025-02-031,1001,1111,0911,1115,7001,111
2025-01-311,1051,1051,0941,10024,6001,100
2025-01-301,1301,1321,0641,06476,1001,064
2025-01-291,1241,1281,1241,1245,2001,124
2025-01-281,1281,1281,1231,1245,0001,124
2025-01-271,1291,1321,1281,1283,8001,128
2025-01-241,1361,1361,1281,1297,8001,129
2025-01-231,1341,1361,1261,1363,1001,136
2025-01-221,1331,1341,1301,1343,5001,134
2025-01-211,1311,1321,1261,1323,3001,132
2025-01-201,1271,1331,1231,1314,4001,131
2025-01-171,1211,1271,1181,1274,7001,127
2025-01-161,1311,1451,1211,1246,8001,124
2025-01-151,1351,1361,1311,1312,9001,131
2025-01-141,1451,1451,1311,1355,2001,135
2025-01-101,1541,1541,1421,1424,0001,142
2025-01-091,1581,1581,1541,1542,3001,154
2025-01-081,1681,1681,1581,1581,7001,158
2025-01-071,1871,1871,1751,1783,0001,178
2025-01-061,1881,1931,1721,17217,8001,172

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