(株)オリジンの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,193（2025年1月6日）
- 年初来安値
- 1,001（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 1,047 | 1,068 | 1,047 | 1,068 | 8,500 | 1,068 |
| 2025/12/29 | 1,060 | 1,060 | 1,044 | 1,058 | 16,600 | 1,058 |
| 2025/12/26 | 1,056 | 1,056 | 1,050 | 1,052 | 6,400 | 1,052 |
| 2025/12/25 | 1,054 | 1,054 | 1,047 | 1,050 | 7,700 | 1,050 |
| 2025/12/24 | 1,049 | 1,050 | 1,047 | 1,049 | 4,400 | 1,049 |
| 2025/12/23 | 1,047 | 1,054 | 1,047 | 1,050 | 5,200 | 1,050 |
| 2025/12/22 | 1,047 | 1,051 | 1,042 | 1,051 | 4,900 | 1,051 |
| 2025/12/19 | 1,046 | 1,048 | 1,039 | 1,047 | 5,500 | 1,047 |
| 2025/12/18 | 1,046 | 1,046 | 1,045 | 1,046 | 700 | 1,046 |
| 2025/12/17 | 1,055 | 1,055 | 1,048 | 1,048 | 2,000 | 1,048 |
| 2025/12/16 | 1,050 | 1,051 | 1,042 | 1,044 | 2,300 | 1,044 |
| 2025/12/15 | 1,043 | 1,054 | 1,043 | 1,054 | 3,300 | 1,054 |
| 2025/12/12 | 1,043 | 1,049 | 1,042 | 1,046 | 2,600 | 1,046 |
| 2025/12/11 | 1,045 | 1,045 | 1,042 | 1,043 | 4,200 | 1,043 |
| 2025/12/10 | 1,045 | 1,049 | 1,042 | 1,044 | 5,500 | 1,044 |
| 2025/12/9 | 1,054 | 1,055 | 1,046 | 1,048 | 2,200 | 1,048 |
| 2025/12/8 | 1,061 | 1,066 | 1,051 | 1,058 | 3,400 | 1,058 |
| 2025/12/5 | 1,063 | 1,068 | 1,062 | 1,068 | 3,100 | 1,068 |
| 2025/12/4 | 1,070 | 1,070 | 1,060 | 1,063 | 8,000 | 1,063 |
| 2025/12/3 | 1,055 | 1,060 | 1,055 | 1,060 | 1,300 | 1,060 |
1〜20/243件
