ORICファーマシューティカルズの株価時系列・推移
- 52週高値
- 14.68（2026/8/19）
- 52週安値
- 7.23（2026/4/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 8.89 | 9.37 | 8.74 | 9.23 | 1,228,509 | 9.23 |
| 2026/11/6 | 8.61 | 8.93 | 8.50 | 8.82 | 556,747 | 8.82 |
| 2026/11/5 | 9.32 | 9.34 | 8.46 | 8.49 | 1,390,438 | 8.49 |
| 2026/11/4 | 9.98 | 10.13 | 9.07 | 9.34 | 2,957,643 | 9.34 |
| 2026/11/3 | 9.17 | 10.00 | 9.17 | 9.59 | 3,555,588 | 9.59 |
| 2026/11/2 | 9.29 | 9.38 | 9.00 | 9.07 | 1,922,758 | 9.07 |
| 2026/10/30 | 8.87 | 9.80 | 8.28 | 9.24 | 2,441,596 | 9.24 |
| 2026/10/29 | 9.31 | 9.70 | 8.96 | 8.99 | 1,046,758 | 8.99 |
| 2026/10/28 | 8.80 | 9.33 | 8.60 | 9.30 | 1,413,970 | 9.30 |
| 2026/10/27 | 8.96 | 9.24 | 8.65 | 9.00 | 4,938,899 | 9.00 |
| 2026/10/26 | 13.10 | 13.24 | 8.88 | 8.96 | 6,952,473 | 8.96 |
| 2026/10/23 | 13.10 | 13.49 | 12.73 | 13.17 | 1,388,800 | 13.17 |
| 2026/10/22 | 13.67 | 14.14 | 13.38 | 13.63 | 1,150,761 | 13.63 |
| 2026/10/21 | 13.81 | 14.20 | 13.74 | 13.85 | 1,568,849 | 13.85 |
| 2026/10/20 | 12.79 | 14.31 | 12.52 | 13.78 | 2,019,250 | 13.78 |
| 2026/10/19 | 12.46 | 12.74 | 12.14 | 12.72 | 1,187,758 | 12.72 |
| 2026/10/16 | 12.75 | 12.75 | 12.03 | 12.35 | 946,200 | 12.35 |
| 2026/10/15 | 11.74 | 12.89 | 11.53 | 12.77 | 1,557,455 | 12.77 |
| 2026/10/14 | 11.35 | 11.84 | 11.20 | 11.59 | 1,791,371 | 11.59 |
| 2026/10/13 | 11.68 | 11.92 | 11.29 | 11.31 | 1,158,249 | 11.31 |
1〜20/250件
