個人投資家向け 株価情報NAVI

マーケット情報
日本 日経平均株価 21,151.14-132.23 (05/23 15:15)
ドル/円 米ドル/円 109.49-0.84 (05/24 03:53)

株式会社オリジン(6513) 東証1部 電気機器

2019年05月23日 15:00現在 現在値 1,432.0 前日比 -1.0(-0.07 %)

時系列

右にスワイプできます
日付始値高値安値終値出来高
2019/05/231,419.01,434.01,402.01,432.020,700
2019/05/221,443.01,450.01,424.01,433.034,600
2019/05/211,426.01,444.01,390.01,432.022,900
2019/05/201,450.01,461.01,408.01,426.036,700
2019/05/171,450.01,455.01,433.01,440.031,200
2019/05/161,436.01,450.01,405.01,419.045,000
2019/05/151,432.01,449.01,406.01,449.055,700
2019/05/141,382.01,433.01,362.01,433.0150,400
2019/05/131,910.01,918.01,500.01,500.065,600
2019/05/101,951.01,971.01,888.01,900.083,800
2019/05/092,008.02,010.01,938.01,941.040,300
2019/05/082,019.02,040.02,001.02,008.046,200
2019/05/072,080.02,080.02,025.02,034.029,200
2019/04/262,064.02,064.02,017.02,058.014,700
2019/04/252,034.02,065.02,020.02,064.014,000
2019/04/242,078.02,079.02,031.02,032.025,300
2019/04/232,091.02,102.02,061.02,073.015,300
2019/04/222,123.02,123.02,086.02,093.09,400
2019/04/192,125.02,165.02,125.02,138.035,600
2019/04/182,139.02,139.02,096.02,114.035,000
2019/04/172,121.02,154.02,115.02,145.039,200
2019/04/162,127.02,136.02,103.02,120.013,300
2019/04/152,120.02,143.02,108.02,137.016,200
2019/04/122,110.02,110.02,081.02,093.015,100
2019/04/112,114.02,126.02,091.02,103.030,000
2019/04/102,094.02,109.02,076.02,102.07,800
2019/04/092,103.02,129.02,088.02,111.022,600
2019/04/082,140.02,151.02,100.02,111.018,900
2019/04/052,174.02,175.02,110.02,131.028,300
2019/04/042,111.02,149.02,098.02,126.029,500
1〜30件/全57件
 

TOP