オリジン・アグリテック (SEED)

SEED
🏛️ アメリカ →
1.21
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 7.47 7.77 7.11 7.17 0.1M
2021-12-30 7.50 7.72 7.40 7.40 0.0M
2021-12-29 7.95 7.95 7.38 7.50 0.0M
2021-12-28 8.24 8.60 7.80 8.00 0.1M
2021-12-27 8.61 8.79 8.07 8.32 0.1M
2021-12-23 8.38 8.67 8.15 8.49 0.0M
2021-12-22 8.45 9.00 8.07 8.20 0.1M
2021-12-21 7.82 8.59 7.78 8.47 0.1M
2021-12-20 7.74 8.00 7.51 7.62 0.0M
2021-12-17 7.20 8.04 6.86 8.04 0.1M
2021-12-16 7.72 7.96 7.25 7.25 0.0M
2021-12-15 8.00 8.03 7.19 7.70 0.1M
2021-12-14 8.13 8.55 8.02 8.06 0.0M
2021-12-13 8.36 8.50 8.01 8.30 0.0M
2021-12-10 8.76 8.76 8.33 8.46 0.0M
2021-12-09 8.88 9.27 8.40 8.63 0.0M
2021-12-08 8.66 8.99 8.30 8.70 0.0M
2021-12-07 8.50 8.72 8.32 8.64 0.0M
2021-12-06 7.69 8.46 7.27 8.17 0.1M
2021-12-03 8.67 8.72 7.72 7.80 0.1M
2021-12-02 8.79 8.96 8.33 8.61 0.0M
2021-12-01 9.80 9.80 8.51 8.71 0.1M
2021-11-30 9.62 9.83 9.15 9.56 0.0M
2021-11-29 10.26 10.26 9.60 9.60 0.0M
2021-11-26 9.23 10.20 9.20 10.15 0.1M
2021-11-24 9.24 9.80 9.24 9.68 0.0M
2021-11-23 9.46 9.74 9.04 9.30 0.0M
2021-11-22 10.11 10.37 9.24 9.46 0.1M
2021-11-19 9.59 10.97 9.53 9.94 0.4M
2021-11-18 10.15 10.35 9.27 9.63 0.1M
2021-11-17 10.15 10.35 9.80 10.11 0.1M
2021-11-16 10.35 10.37 9.79 10.21 0.1M
2021-11-15 9.80 10.35 9.52 10.35 0.1M
2021-11-12 10.25 10.49 9.31 9.74 0.4M
2021-11-11 9.16 10.00 9.16 9.81 0.1M
2021-11-10 9.32 9.41 9.03 9.18 0.0M
2021-11-09 9.14 9.59 9.03 9.54 0.0M
2021-11-08 8.82 9.48 8.82 9.45 0.1M
2021-11-05 9.39 9.44 8.74 8.74 0.0M
2021-11-04 9.13 9.59 9.00 9.29 0.1M
2021-11-03 8.88 9.17 8.76 9.17 0.0M
2021-11-02 9.09 9.15 8.65 8.92 0.0M
2021-11-01 8.53 9.20 8.51 9.20 0.1M
2021-10-29 8.48 8.74 8.30 8.42 0.0M
2021-10-27 8.44 8.52 8.01 8.35 0.1M
2021-10-26 8.55 9.89 8.00 8.44 0.9M
2021-10-25 8.56 8.89 8.26 8.50 0.1M
2021-10-22 9.19 9.19 8.50 8.56 0.1M
2021-10-21 9.15 9.49 9.03 9.21 0.1M
2021-10-20 9.37 9.60 9.12 9.30 0.0M
2021-10-19 9.93 10.04 9.37 9.55 0.0M
2021-10-18 9.27 9.85 9.18 9.63 0.0M
2021-10-15 9.35 9.35 9.13 9.25 0.0M
2021-10-14 9.65 9.65 9.10 9.24 0.0M
2021-10-13 9.28 9.74 9.16 9.54 0.0M
2021-10-12 9.52 9.62 9.11 9.15 0.1M
2021-10-11 10.01 10.33 9.35 9.61 0.1M
2021-10-08 9.00 11.70 9.00 10.03 0.6M
2021-10-07 9.25 9.45 8.90 9.02 0.0M
2021-10-06 8.97 9.27 8.78 9.08 0.0M
2021-10-05 8.51 9.40 8.50 9.21 0.1M
2021-10-04 8.78 8.78 8.14 8.45 0.0M
2021-10-01 8.21 8.85 8.00 8.76 0.1M
2021-09-30 8.34 8.44 8.02 8.18 0.0M
2021-09-29 8.28 8.50 7.91 8.29 0.1M
2021-09-28 8.49 8.66 8.00 8.05 0.1M
2021-09-27 7.97 8.83 7.85 8.74 0.1M
2021-09-24 7.73 8.04 7.65 7.96 0.0M
2021-09-23 7.64 7.95 7.50 7.86 0.0M
2021-09-22 7.72 7.78 7.45 7.66 0.1M
2021-09-21 7.81 8.99 7.39 7.80 0.5M
2021-09-20 8.03 8.03 7.37 7.75 0.1M
2021-09-17 7.49 8.16 7.41 8.16 0.1M
2021-09-16 7.41 7.50 7.18 7.47 0.0M
2021-09-15 7.35 7.68 7.25 7.32 0.1M
2021-09-14 8.07 8.25 7.15 7.34 0.2M
2021-09-13 8.45 8.55 7.94 8.06 0.2M
2021-09-10 8.54 8.84 8.22 8.46 0.1M
2021-09-09 8.73 8.93 8.40 8.50 0.1M
2021-09-08 8.80 9.34 8.20 8.90 0.4M
2021-09-07 8.72 8.90 8.40 8.55 0.1M
2021-09-03 8.45 8.90 8.38 8.80 0.1M
2021-09-02 8.47 8.81 8.44 8.50 0.0M
2021-09-01 9.10 9.21 8.38 8.47 0.3M
2021-08-31 8.53 9.50 8.49 9.13 0.2M
2021-08-30 8.64 8.67 8.22 8.37 0.1M
2021-08-27 8.62 9.00 8.61 8.67 0.0M
2021-08-26 9.16 9.43 8.56 8.71 0.1M
2021-08-25 9.01 9.42 8.72 9.07 0.1M
2021-08-24 9.25 9.57 8.89 8.97 0.1M
2021-08-23 8.91 9.35 8.59 9.25 0.1M
2021-08-20 7.90 9.09 7.78 8.96 0.1M
2021-08-19 8.63 8.70 7.67 7.93 0.2M
2021-08-18 8.90 8.90 8.36 8.68 0.1M
2021-08-17 9.11 9.30 8.34 8.81 0.1M
2021-08-16 10.18 10.35 8.68 8.83 0.2M
2021-08-13 10.59 10.79 10.01 10.03 0.1M
2021-08-12 11.50 11.80 10.23 10.80 0.3M
2021-08-11 11.69 12.03 10.22 11.45 0.8M
2021-08-10 13.53 13.70 11.27 11.83 0.5M
2021-08-09 12.91 14.35 12.76 13.52 0.6M
2021-08-06 12.26 13.04 12.04 12.91 0.3M
2021-08-05 12.30 13.12 11.83 12.42 0.3M
2021-08-04 12.58 13.00 11.53 12.15 0.4M
2021-08-03 11.13 12.79 10.75 12.72 1.3M
2021-08-02 10.64 11.14 10.36 10.64 0.3M
2021-07-30 10.26 11.25 10.08 10.58 0.2M
2021-07-29 10.34 10.99 9.83 10.61 0.2M
2021-07-28 9.61 11.40 9.30 10.41 1.5M
2021-07-27 9.81 9.81 8.66 9.08 0.2M
2021-07-26 9.50 9.94 9.36 9.77 0.1M
2021-07-23 9.71 11.73 8.88 9.99 1.8M
2021-07-22 10.53 10.79 9.83 9.93 0.1M
2021-07-21 10.69 11.03 10.26 10.42 0.1M
2021-07-20 9.56 11.04 9.35 11.04 0.4M
2021-07-19 9.62 9.71 8.80 9.37 0.1M
2021-07-16 9.80 9.89 9.14 9.35 0.1M
2021-07-15 9.58 10.20 8.51 10.14 0.4M
2021-07-14 10.07 11.22 9.42 9.46 0.4M
2021-07-13 11.65 12.01 9.63 10.63 1.6M
2021-07-12 8.90 14.40 8.61 12.68 15.4M
2021-07-09 8.81 9.43 7.87 9.00 2.0M
2021-07-08 8.45 10.54 7.72 8.73 5.1M
2021-07-07 8.24 8.24 7.09 7.24 0.1M
2021-07-06 8.47 8.49 8.05 8.16 0.0M
2021-07-02 8.71 8.71 8.22 8.36 0.0M
2021-07-01 8.61 8.80 8.36 8.67 0.1M
2021-06-30 8.97 8.97 8.60 8.69 0.0M
2021-06-29 8.50 8.95 8.50 8.90 0.0M
2021-06-28 8.66 8.90 8.35 8.53 0.0M
2021-06-25 8.80 9.00 8.50 8.69 0.1M
2021-06-24 9.60 9.60 8.47 8.77 0.1M
2021-06-23 9.12 9.75 9.12 9.42 0.0M
2021-06-22 8.70 9.25 8.03 9.10 0.1M
2021-06-21 9.42 9.42 8.31 8.66 0.1M
2021-06-18 9.18 9.28 8.47 9.14 0.1M
2021-06-17 9.92 9.96 9.35 9.44 0.0M
2021-06-16 9.92 10.00 9.64 9.99 0.0M
2021-06-15 10.45 10.58 9.58 9.85 0.1M
2021-06-14 10.35 10.75 10.26 10.45 0.0M
2021-06-11 10.70 10.70 10.22 10.31 0.0M
2021-06-10 11.05 11.08 10.31 10.51 0.0M
2021-06-09 11.03 11.35 10.69 11.04 0.0M
2021-06-08 10.95 11.19 10.48 11.03 0.1M
2021-06-07 10.73 11.31 10.43 10.87 0.0M
2021-06-04 10.84 11.20 10.67 10.72 0.0M
2021-06-03 11.63 12.00 10.56 10.84 0.1M
2021-06-02 11.88 11.98 11.60 11.84 0.0M
2021-06-01 11.75 11.97 11.45 11.88 0.0M
2021-05-28 11.71 11.99 11.51 11.55 0.0M
2021-05-27 11.51 12.38 11.42 11.62 0.1M
2021-05-26 10.68 11.93 10.60 11.51 0.1M
2021-05-25 10.92 11.00 10.60 10.62 0.0M
2021-05-24 10.39 11.17 10.24 11.01 0.1M
2021-05-21 10.59 11.29 10.43 10.52 0.1M
2021-05-20 11.18 11.37 10.18 10.53 0.1M
2021-05-19 12.04 12.04 11.08 11.28 0.0M
2021-05-18 11.76 12.40 11.64 11.99 0.0M
2021-05-17 11.98 12.19 11.50 11.81 0.0M
2021-05-14 11.39 12.06 11.20 11.95 0.1M
2021-05-13 11.61 12.28 11.11 11.39 0.1M
2021-05-12 12.59 12.96 11.77 11.90 0.1M
2021-05-11 11.52 13.38 11.23 12.94 0.2M
2021-05-10 13.12 13.29 11.23 11.98 0.1M
2021-05-07 12.97 13.49 12.81 13.27 0.1M
2021-05-06 13.67 13.69 12.50 12.80 0.1M
2021-05-05 14.13 14.25 13.40 13.85 0.0M
2021-05-04 14.29 14.42 13.40 14.20 0.1M
2021-05-03 14.99 15.05 14.32 14.42 0.0M
2021-04-30 15.10 15.61 14.70 14.90 0.0M
2021-04-29 15.53 15.90 15.00 15.24 0.0M
2021-04-28 15.39 16.09 15.10 15.91 0.0M
2021-04-27 16.41 16.82 15.28 15.50 0.1M
2021-04-26 14.79 16.69 14.70 16.39 0.1M
2021-04-23 15.27 15.93 14.52 14.73 0.1M
2021-04-22 13.92 15.55 13.71 15.30 0.1M
2021-04-21 13.20 14.29 13.20 13.91 0.1M
2021-04-20 15.30 15.30 13.51 13.75 0.1M
2021-04-19 15.79 15.93 14.35 15.06 0.1M
2021-04-16 14.65 15.90 14.28 15.65 0.1M
2021-04-15 15.91 15.91 14.57 14.69 0.1M
2021-04-14 16.39 16.99 15.54 15.85 0.1M
2021-04-13 15.45 16.73 15.18 16.39 0.1M
2021-04-12 16.73 16.73 15.26 15.45 0.1M
2021-04-09 16.91 17.43 16.50 16.63 0.1M
2021-04-08 16.50 17.54 15.69 17.29 0.1M
2021-04-07 16.81 17.30 16.24 16.50 0.1M
2021-04-06 17.33 17.73 16.80 17.10 0.1M
2021-04-05 18.45 18.45 17.10 17.53 0.1M
2021-04-01 17.19 18.53 17.19 18.23 0.1M
2021-03-31 17.91 17.91 16.66 16.98 0.1M
2021-03-30 18.89 18.97 17.11 17.30 0.2M
2021-03-29 21.31 22.00 18.93 19.08 0.1M
2021-03-26 23.76 23.80 20.42 21.21 0.2M
2021-03-25 22.53 23.20 20.60 23.06 0.2M
2021-03-24 22.55 23.00 22.00 22.43 0.1M
2021-03-23 23.46 23.46 22.01 22.35 0.1M
2021-03-22 23.37 24.37 22.50 23.42 0.1M
2021-03-19 23.19 23.95 22.59 23.25 0.1M
2021-03-18 25.70 25.99 23.18 23.43 0.1M
2021-03-17 24.79 25.91 23.66 25.78 0.1M
2021-03-16 26.31 26.57 23.34 24.30 0.1M
2021-03-15 25.23 26.74 25.00 26.15 0.1M
2021-03-12 24.86 25.80 23.53 25.35 0.1M
2021-03-11 21.88 25.50 21.21 25.41 0.3M
2021-03-10 22.17 22.25 20.64 21.77 0.1M
2021-03-09 21.03 22.23 20.62 21.78 0.1M
2021-03-08 22.07 22.07 19.55 20.42 0.1M
2021-03-05 19.83 21.13 18.27 21.13 0.2M
2021-03-04 20.19 21.20 19.23 20.04 0.3M
2021-03-03 22.20 23.18 20.35 20.93 0.2M
2021-03-02 24.02 24.38 22.06 22.56 0.1M
2021-03-01 23.83 23.89 22.24 23.38 0.1M
2021-02-26 23.85 24.18 21.80 23.36 0.2M
2021-02-25 25.00 25.26 22.73 23.55 0.2M
2021-02-24 24.86 25.50 23.20 25.50 0.2M
2021-02-23 24.30 25.00 22.02 23.20 0.3M
2021-02-22 26.35 28.28 25.00 25.40 0.3M
2021-02-19 26.25 27.46 24.88 25.56 0.4M
2021-02-18 23.45 26.46 22.32 25.00 0.8M
2021-02-17 20.00 21.80 19.53 21.48 0.3M
2021-02-16 19.55 22.96 18.52 19.96 0.7M
2021-02-12 18.99 19.25 18.51 18.80 0.1M
2021-02-11 19.50 19.50 17.80 18.85 0.2M
2021-02-10 19.84 20.30 18.45 18.88 0.1M
2021-02-09 20.30 20.30 19.25 19.55 0.1M
2021-02-08 20.30 21.00 19.58 19.79 0.1M
2021-02-05 19.59 20.74 19.00 20.10 0.2M
2021-02-04 19.91 20.10 18.88 19.34 0.1M
2021-02-03 18.82 20.85 18.82 19.65 0.2M
2021-02-02 18.66 19.18 18.10 18.60 0.1M
2021-02-01 19.20 19.76 18.11 18.11 0.1M
2021-01-29 19.55 20.25 18.78 19.10 0.1M
2021-01-28 20.10 20.44 18.26 19.42 0.2M
2021-01-27 20.78 21.74 19.81 20.41 0.2M
2021-01-26 19.23 22.69 19.20 21.22 0.3M
2021-01-25 21.24 21.48 17.89 19.15 0.3M
2021-01-22 22.22 22.39 20.08 21.20 0.4M
2021-01-21 20.26 23.29 19.00 22.82 0.4M
2021-01-20 18.55 21.50 16.77 20.22 0.6M
2021-01-19 19.19 19.19 17.85 18.45 0.2M
2021-01-15 18.50 20.00 17.68 18.13 0.4M
2021-01-14 16.75 19.30 16.70 17.95 0.3M
2021-01-13 17.19 17.39 16.10 16.51 0.1M
2021-01-12 16.30 17.50 15.75 17.01 0.2M
2021-01-11 15.91 16.59 15.55 16.00 0.1M
2021-01-08 18.00 18.02 16.10 16.15 0.2M
2021-01-07 16.39 18.54 16.25 17.75 0.3M
2021-01-06 14.96 16.95 14.53 16.11 0.2M
2021-01-05 13.81 15.40 13.81 14.85 0.1M
2021-01-04 15.09 15.64 13.61 13.99 0.1M