KabuInsight

オリジン

6513
スタンダード/電気機器/Origin Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,078.01,078.01,078.01,078.0-6.0-0.55%100
2026-03-121,084.01,096.01,081.01,084.0-9.0-0.82%1,500
2026-03-111,078.01,093.01,078.01,093.0+15.0+1.39%12,700
2026-03-101,095.01,095.01,063.01,078.0-1.0-0.09%1,400
2026-03-091,070.01,079.01,057.01,079.0+8.0+0.75%2,400
2026-03-061,071.01,075.01,069.01,071.0-7.0-0.65%1,000
2026-03-051,070.01,078.01,070.01,078.0+11.0+1.03%300
2026-03-041,080.01,080.01,064.01,067.0-23.0-2.11%7,600
2026-03-031,093.01,093.01,090.01,090.0-14.0-1.27%800
2026-03-021,109.01,110.01,100.01,104.0-4.0-0.36%5,900
2026-02-271,090.01,109.01,090.01,108.0+18.0+1.65%2,800
2026-02-261,092.01,094.01,089.01,090.0-1.0-0.09%3,600
2026-02-251,099.01,099.01,090.01,091.0-5.0-0.46%4,800
2026-02-241,087.01,096.01,086.01,096.0+9.0+0.83%1,900
2026-02-201,080.01,087.01,080.01,087.0-5.0-0.46%2,100
2026-02-191,082.01,095.01,082.01,092.0+3.0+0.28%4,800
2026-02-181,076.01,089.01,076.01,089.0+13.0+1.21%1,800
2026-02-171,077.01,081.01,076.01,076.0-10.0-0.92%2,000
2026-02-161,080.01,093.01,079.01,086.0+5.0+0.46%3,700
2026-02-131,082.01,093.01,081.01,081.0-17.0-1.55%1,700
2026-02-121,092.01,098.01,090.01,098.0+3.0+0.27%2,300
2026-02-101,085.01,102.01,085.01,095.0+6.0+0.55%3,100
2026-02-091,080.01,089.01,080.01,089.0+12.0+1.11%1,300
2026-02-061,073.01,077.01,073.01,077.0+1.0+0.09%800
2026-02-051,080.01,087.01,072.01,076.0+4.0+0.37%900
2026-02-041,070.01,072.01,070.01,072.0-6.0-0.56%2,300
2026-02-031,087.01,087.01,069.01,078.0-2.0-0.19%9,800
2026-02-021,107.01,107.01,080.01,080.0-11.0-1.01%13,200
2026-01-301,091.01,091.01,088.01,091.0+5.0+0.46%1,000
2026-01-291,093.01,095.01,084.01,086.0-2.0-0.18%1,000
2026-01-281,109.01,109.01,088.01,088.0-17.0-1.54%5,000
2026-01-271,090.01,105.01,082.01,105.0+19.0+1.75%6,400
2026-01-261,093.01,093.01,086.01,086.0-3.0-0.28%2,500
2026-01-231,096.01,096.01,081.01,089.0-7.0-0.64%4,000
2026-01-221,094.01,103.01,087.01,096.0+6.0+0.55%5,900
2026-01-211,094.01,094.01,083.01,090.0-5.0-0.46%1,800
2026-01-201,098.01,098.01,090.01,095.00.00.00%1,500
2026-01-191,098.01,098.01,089.01,095.0-3.0-0.27%2,100
2026-01-161,065.01,100.01,065.01,098.0+24.0+2.23%22,700
2026-01-151,066.01,074.01,066.01,074.00.00.00%400
2026-01-141,067.01,075.01,057.01,074.0+6.0+0.56%7,800
2026-01-131,066.01,068.01,056.01,068.0+4.0+0.38%2,200
2026-01-091,065.01,065.01,056.01,064.00.00.00%1,600
2026-01-081,065.01,065.01,060.01,064.0+1.0+0.09%2,800
2026-01-071,054.01,063.01,054.01,063.0+2.0+0.19%3,200
2026-01-061,065.01,070.01,053.01,061.0-4.0-0.38%3,200
2026-01-051,088.01,088.01,060.01,065.0-3.0-0.28%13,100
2025-12-301,047.01,068.01,047.01,068.0+10.0+0.95%8,500
2025-12-291,060.01,060.01,044.01,058.0+6.0+0.57%16,600
2025-12-261,056.01,056.01,050.01,052.0+2.0+0.19%6,400
2025-12-251,054.01,054.01,047.01,050.0+1.0+0.10%7,700
2025-12-241,049.01,050.01,047.01,049.0-1.0-0.10%4,400
2025-12-231,047.01,054.01,047.01,050.0-1.0-0.10%5,200
2025-12-221,047.01,051.01,042.01,051.0+4.0+0.38%4,900
2025-12-191,046.01,048.01,039.01,047.0+1.0+0.10%5,500
2025-12-181,046.01,046.01,045.01,046.0-2.0-0.19%700
2025-12-171,055.01,055.01,048.01,048.0+4.0+0.38%2,000
2025-12-161,050.01,051.01,042.01,044.0-10.0-0.95%2,300
2025-12-151,043.01,054.01,043.01,054.0+8.0+0.76%3,300
2025-12-121,043.01,049.01,042.01,046.0+3.0+0.29%2,600
2025-12-111,045.01,045.01,042.01,043.0-1.0-0.10%4,200
2025-12-101,045.01,049.01,042.01,044.0-4.0-0.38%5,500
2025-12-091,054.01,055.01,046.01,048.0-10.0-0.95%2,200
2025-12-081,061.01,066.01,051.01,058.0-10.0-0.94%3,400
2025-12-051,063.01,068.01,062.01,068.0+5.0+0.47%3,100
2025-12-041,070.01,070.01,060.01,063.0+3.0+0.28%8,000
2025-12-031,055.01,060.01,055.01,060.0+4.0+0.38%1,300
2025-12-021,057.01,057.01,051.01,056.0-2.0-0.19%1,100
2025-12-011,088.01,088.01,051.01,058.0-19.0-1.76%8,300
2025-11-281,054.01,077.01,054.01,077.0+25.0+2.38%8,800
2025-11-271,052.01,055.01,044.01,052.00.00.00%2,400
2025-11-261,051.01,052.01,037.01,052.0+1.0+0.10%6,000
2025-11-251,043.01,051.01,035.01,051.0+11.0+1.06%4,200
2025-11-211,046.01,046.01,035.01,040.0-9.0-0.86%6,800
2025-11-201,067.01,067.01,042.01,049.0+2.0+0.19%3,700
2025-11-191,043.01,066.01,043.01,047.0-3.0-0.29%10,300
2025-11-181,038.01,050.01,037.01,050.0+10.0+0.96%2,400
2025-11-171,041.01,042.01,040.01,040.0-6.0-0.57%1,500
2025-11-141,039.01,046.01,039.01,046.0-5.0-0.48%1,000
2025-11-131,050.01,053.01,044.01,051.0+13.0+1.25%6,900
2025-11-121,040.01,040.01,037.01,038.0-10.0-0.95%5,000
2025-11-111,048.01,048.01,040.01,048.00.00.00%2,900
2025-11-101,048.01,050.01,041.01,048.0+3.0+0.29%1,700
2025-11-071,042.01,050.01,040.01,045.0-5.0-0.48%2,800
2025-11-061,050.01,059.01,040.01,050.0+1.0+0.10%6,000
2025-11-051,065.01,065.01,045.01,049.00.00.00%2,300
2025-11-041,062.01,062.01,049.01,049.0-3.0-0.29%2,900
2025-10-311,043.01,065.01,043.01,052.0+8.0+0.77%6,600
2025-10-301,042.01,050.01,041.01,044.0+1.0+0.10%10,900
2025-10-291,044.01,044.01,043.01,043.00.00.00%900
2025-10-281,045.01,045.01,042.01,043.00.00.00%5,200
2025-10-271,045.01,049.01,042.01,043.0+2.0+0.19%3,600
2025-10-241,043.01,044.01,039.01,041.0+2.0+0.19%7,300
2025-10-231,039.01,041.01,039.01,039.00.00.00%6,500
2025-10-221,042.01,043.01,039.01,039.0-3.0-0.29%8,200
2025-10-211,044.01,044.01,042.01,042.0-2.0-0.19%2,200
2025-10-201,049.01,049.01,042.01,044.0+4.0+0.38%1,400
2025-10-171,044.01,045.01,040.01,040.0-5.0-0.48%3,900
2025-10-161,050.01,056.01,045.01,045.0-7.0-0.67%4,900
2025-10-151,047.01,052.01,047.01,052.0+2.0+0.19%6,300
2025-10-141,047.01,057.01,047.01,050.0-17.0-1.59%6,600
2025-10-101,066.01,067.01,060.01,067.0-3.0-0.28%3,200
2025-10-091,075.01,075.01,064.01,070.00.00.00%1,000
2025-10-081,070.01,075.01,064.01,070.00.00.00%1,800
2025-10-071,077.01,077.01,070.01,070.0-7.0-0.65%1,000
2025-10-061,078.01,078.01,065.01,077.0+15.0+1.41%4,000
2025-10-031,059.01,068.01,058.01,062.0-4.0-0.38%4,600
2025-10-021,074.01,074.01,058.01,066.0+8.0+0.76%1,900
2025-10-011,083.01,083.01,056.01,058.0-25.0-2.31%7,500
2025-09-301,080.01,084.01,079.01,083.0+9.0+0.84%2,200
2025-09-291,095.01,098.01,074.01,074.0-32.0-2.89%2,500
2025-09-261,098.01,117.01,096.01,106.0+11.0+1.00%11,400
2025-09-251,089.01,095.01,089.01,095.0-1.0-0.09%3,500
2025-09-241,092.01,097.01,086.01,096.0+4.0+0.37%3,200
2025-09-221,087.01,101.01,086.01,092.0+7.0+0.65%9,300
2025-09-191,087.01,087.01,085.01,085.0-1.0-0.09%2,000
2025-09-181,087.01,088.01,086.01,086.00.00.00%700
2025-09-171,088.01,093.01,086.01,086.0-2.0-0.18%4,500
2025-09-161,086.01,090.01,086.01,088.0+3.0+0.28%2,400
2025-09-121,087.01,089.01,085.01,085.0——2,700

直近120営業日分を表示