Origin Property PCL (ORI)

ORI
🏛️ タイ →
2.78
最終更新: 2025-09-29
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
10:00 2.84 2.86 2.82 2.84 232.4K
10:05 2.84 2.84 2.82 2.84 147.0K
10:10 2.84 2.84 2.84 2.84 22.0K
10:15 2.84 2.84 2.82 2.82 9.8K
10:20 2.82 2.86 2.82 2.84 503.6K
10:25 2.84 2.84 2.84 2.84 14.0K
10:30 2.84 2.84 2.82 2.84 37.9K
10:35 2.84 2.84 2.84 2.84 143.0K
10:40 2.86 2.86 2.84 2.84 218.4K
10:45 2.84 2.86 2.84 2.84 40.9K
10:50 2.84 2.84 2.84 2.84 161.9K
10:55 2.84 2.84 2.84 2.84 13.2K
11:00 2.84 2.84 2.84 2.84 51.2K
11:05 2.84 2.84 2.82 2.82 1.1K
11:10 2.82 2.84 2.82 2.84 0.3K
11:15 2.82 2.82 2.82 2.82 5.9K
11:20 2.82 2.82 2.82 2.82 110.0K
11:25 2.82 2.82 2.82 2.82 2.0K
11:35 2.82 2.82 2.80 2.80 220.0K
11:40 2.82 2.82 2.82 2.82 30.0K
11:45 2.82 2.82 2.82 2.82 0.2K
11:50 2.82 2.82 2.80 2.80 14.3K
11:55 2.82 2.82 2.82 2.82 0.5K
12:00 2.82 2.82 2.82 2.82 203.6K
12:05 2.84 2.84 2.84 2.84 5.0K
12:10 2.84 2.84 2.82 2.84 5.6K
12:20 2.84 2.84 2.84 2.84 486.1K
12:25 2.84 2.84 2.84 2.84 30.0K
13:55 2.84 2.84 2.84 2.84 9.2K
14:00 2.86 2.88 2.86 2.86 705.6K
14:05 2.86 2.86 2.86 2.86 117.0K
14:10 2.86 2.86 2.86 2.86 0.7K
14:15 2.86 2.86 2.86 2.86 20.2K
14:20 2.86 2.86 2.86 2.86 20.0K
14:25 2.86 2.86 2.86 2.86 0.1K
14:30 2.86 2.86 2.86 2.86 1.0K
14:40 2.84 2.86 2.84 2.86 10.4K
14:45 2.84 2.84 2.84 2.84 3.0K
14:50 2.84 2.84 2.84 2.84 25.9K
14:55 2.84 2.84 2.84 2.84 4.8K
15:00 2.84 2.86 2.84 2.86 30.2K
15:10 2.84 2.84 2.84 2.84 10.0K
15:20 2.84 2.84 2.84 2.84 0.3K
15:25 2.86 2.86 2.86 2.86 1.4K
15:30 2.84 2.84 2.82 2.82 346.6K
15:35 2.82 2.84 2.82 2.82 52.0K
15:40 2.82 2.82 2.82 2.82 1.0K
15:50 2.84 2.84 2.84 2.84 510.8K
15:55 2.84 2.84 2.82 2.82 618.7K
16:00 2.82 2.82 2.82 2.82 103.6K
16:05 2.82 2.82 2.82 2.82 110.0K
16:10 2.82 2.82 2.80 2.80 232.7K
16:15 2.80 2.82 2.80 2.82 423.8K
16:20 2.82 2.82 2.80 2.80 297.0K
16:25 2.80 2.82 2.80 2.80 378.5K
16:35 2.82 2.82 2.82 2.82 457.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 2.84 2.86 2.76 2.78 4.6M
2025-09-26 2.82 2.88 2.80 2.82 7.2M
2025-09-25 2.82 2.84 2.76 2.84 6.0M
2025-09-24 2.74 2.82 2.72 2.80 7.5M
2025-09-23 2.78 2.82 2.72 2.72 8.7M
2025-09-22 2.92 2.92 2.80 2.80 9.6M
2025-09-19 3.00 3.02 2.90 2.90 9.6M
2025-09-18 3.10 3.12 2.98 2.98 12.1M
2025-09-17 3.08 3.12 2.96 3.08 21.0M
2025-09-16 2.82 3.08 2.80 3.08 24.3M
2025-09-15 2.72 2.82 2.70 2.80 9.7M
2025-09-12 2.86 2.86 2.66 2.72 20.0M
2025-09-11 2.90 2.92 2.80 2.84 11.4M
2025-09-10 3.02 3.04 2.84 2.88 14.9M
2025-09-09 2.74 3.08 2.72 3.00 29.8M
2025-09-08 2.46 2.76 2.42 2.74 27.7M
2025-09-05 2.28 2.44 2.24 2.42 22.6M
2025-09-04 2.24 2.34 2.24 2.24 18.2M
2025-09-03 2.26 2.28 2.22 2.22 11.7M
2025-09-02 2.20 2.24 2.18 2.22 4.7M
2025-09-01 2.18 2.26 2.14 2.20 10.8M
2025-08-29 2.20 2.22 2.16 2.18 5.1M
2025-08-28 2.20 2.24 2.18 2.20 4.9M
2025-08-27 2.24 2.26 2.20 2.20 4.9M
2025-08-26 2.28 2.32 2.22 2.24 12.0M
2025-08-25 2.28 2.38 2.24 2.28 22.2M
2025-08-22 2.26 2.32 2.22 2.26 8.7M
2025-08-21 2.32 2.36 2.20 2.26 11.2M
2025-08-20 2.28 2.34 2.26 2.34 12.1M
2025-08-19 2.40 2.46 2.26 2.28 31.0M
2025-08-18 2.12 2.52 2.12 2.38 51.5M
2025-08-15 2.06 2.10 2.00 2.08 3.0M
2025-08-14 2.14 2.16 1.99 2.04 10.1M
2025-08-13 2.14 2.16 2.10 2.14 7.2M
2025-08-08 2.08 2.16 2.08 2.12 5.4M
2025-08-07 2.06 2.24 2.06 2.14 17.2M
2025-08-06 1.89 2.04 1.89 2.00 10.1M
2025-08-05 1.84 1.91 1.84 1.89 3.3M
2025-08-04 1.87 1.87 1.81 1.84 5.4M
2025-08-01 1.90 1.92 1.85 1.87 5.1M
2025-07-31 1.92 1.93 1.87 1.90 4.5M
2025-07-30 1.90 1.98 1.89 1.93 12.6M
2025-07-29 1.88 1.90 1.84 1.90 3.7M
2025-07-25 1.88 1.89 1.85 1.87 2.4M
2025-07-24 1.91 1.93 1.86 1.88 4.5M
2025-07-23 1.86 1.92 1.85 1.90 4.4M
2025-07-22 1.89 1.92 1.83 1.83 4.4M
2025-07-21 1.87 1.91 1.85 1.89 2.4M
2025-07-18 1.91 1.93 1.86 1.86 6.5M
2025-07-17 1.88 1.93 1.88 1.93 3.4M
2025-07-16 1.96 1.96 1.88 1.89 5.2M
2025-07-15 1.89 1.95 1.83 1.94 8.0M
2025-07-14 1.77 1.85 1.77 1.85 5.2M
2025-07-11 1.70 1.77 1.70 1.77 6.5M
2025-07-09 1.72 1.73 1.68 1.71 1.5M
2025-07-08 1.68 1.73 1.68 1.73 2.0M
2025-07-07 1.71 1.72 1.68 1.70 3.6M
2025-07-04 1.74 1.75 1.71 1.73 2.3M
2025-07-03 1.72 1.75 1.71 1.74 5.7M
2025-07-02 1.70 1.73 1.68 1.72 3.5M
2025-07-01 1.63 1.70 1.61 1.70 5.5M
2025-06-30 1.66 1.66 1.63 1.63 4.4M
2025-06-27 1.71 1.77 1.66 1.66 3.7M
2025-06-26 1.62 1.70 1.62 1.70 3.3M
2025-06-25 1.62 1.65 1.57 1.62 6.6M
2025-06-24 1.53 1.62 1.53 1.62 5.5M
2025-06-23 1.54 1.54 1.50 1.53 3.5M
2025-06-20 1.54 1.59 1.54 1.55 4.1M
2025-06-19 1.59 1.60 1.57 1.59 3.5M
2025-06-18 1.64 1.66 1.60 1.60 5.0M
2025-06-17 1.66 1.66 1.62 1.64 3.5M
2025-06-16 1.67 1.67 1.63 1.64 5.5M
2025-06-13 1.69 1.70 1.66 1.68 2.3M
2025-06-12 1.74 1.74 1.68 1.69 3.5M
2025-06-11 1.72 1.75 1.72 1.74 2.2M
2025-06-10 1.72 1.74 1.71 1.73 2.2M
2025-06-09 1.69 1.75 1.69 1.73 5.4M
2025-06-06 1.70 1.70 1.67 1.68 2.0M
2025-06-05 1.68 1.70 1.67 1.70 1.9M
2025-06-04 1.75 1.75 1.66 1.68 8.6M
2025-05-30 1.77 1.78 1.72 1.74 5.0M
2025-05-29 1.79 1.80 1.77 1.79 1.4M
2025-05-28 1.77 1.82 1.76 1.78 5.2M
2025-05-27 1.78 1.79 1.74 1.75 2.6M
2025-05-26 1.73 1.79 1.73 1.79 1.4M
2025-05-23 1.73 1.76 1.70 1.73 5.3M
2025-05-22 1.75 1.76 1.70 1.72 2.9M
2025-05-21 1.82 1.84 1.74 1.74 9.6M
2025-05-20 1.82 1.86 1.80 1.82 3.4M
2025-05-19 1.88 1.88 1.82 1.83 3.2M
2025-05-16 1.77 1.91 1.74 1.88 8.5M
2025-05-15 1.92 1.92 1.77 1.77 9.3M
2025-05-14 1.92 1.95 1.90 1.90 2.9M
2025-05-13 1.88 1.96 1.88 1.93 3.2M
2025-05-09 1.91 1.93 1.88 1.88 4.6M
2025-05-08 1.99 2.00 1.94 1.94 9.2M
2025-05-07 1.91 1.98 1.91 1.97 5.3M
2025-05-06 1.99 1.99 1.90 1.90 6.2M
2025-05-02 1.98 2.04 1.98 1.98 3.5M
2025-04-30 1.93 1.98 1.93 1.97 5.5M
2025-04-29 1.98 1.99 1.92 1.93 5.5M
2025-04-28 2.02 2.02 1.97 1.98 1.8M
2025-04-25 2.00 2.02 1.98 2.02 3.0M
2025-04-24 2.00 2.02 1.95 1.98 3.4M
2025-04-23 2.02 2.04 1.98 2.02 4.0M
2025-04-22 1.95 2.04 1.95 2.02 4.2M
2025-04-21 2.00 2.04 1.95 1.95 6.3M
2025-04-18 1.96 2.04 1.95 2.00 6.4M
2025-04-17 1.88 1.96 1.87 1.94 12.9M
2025-04-16 1.84 1.90 1.84 1.88 15.4M
2025-04-11 1.88 1.89 1.83 1.84 5.0M
2025-04-10 1.85 1.94 1.85 1.88 5.8M
2025-04-09 1.78 1.82 1.73 1.81 5.3M
2025-04-08 1.88 1.88 1.75 1.79 9.6M
2025-04-04 1.90 1.93 1.87 1.93 8.1M
2025-04-03 1.96 1.96 1.89 1.91 11.5M
2025-04-02 2.00 2.00 1.95 1.96 7.2M
2025-04-01 2.04 2.14 1.97 2.00 12.9M
2025-03-31 1.85 2.04 1.82 2.04 47.6M
2025-03-28 2.44 2.46 2.26 2.28 4.4M
2025-03-27 2.50 2.52 2.44 2.44 2.1M
2025-03-26 2.52 2.56 2.48 2.50 4.1M
2025-03-25 2.60 2.60 2.50 2.54 4.9M
2025-03-24 2.52 2.58 2.52 2.58 3.0M
2025-03-21 2.68 2.68 2.48 2.50 7.5M
2025-03-20 2.58 2.80 2.52 2.66 13.5M
2025-03-19 2.50 2.60 2.42 2.58 5.6M
2025-03-18 2.54 2.56 2.42 2.50 5.4M
2025-03-17 2.44 2.54 2.44 2.54 6.7M
2025-03-14 2.42 2.44 2.36 2.42 6.7M
2025-03-13 2.50 2.52 2.44 2.44 4.0M
2025-03-12 2.58 2.62 2.46 2.52 8.6M
2025-03-11 2.60 2.66 2.54 2.64 3.4M
2025-03-10 2.68 2.72 2.60 2.64 3.0M
2025-03-07 2.60 2.68 2.58 2.68 2.5M
2025-03-06 2.68 2.72 2.60 2.60 4.4M
2025-03-05 2.48 2.72 2.48 2.68 9.9M
2025-03-04 2.62 2.62 2.46 2.46 10.7M
2025-03-03 2.82 2.84 2.60 2.62 20.2M
2025-02-28 3.00 3.00 2.88 2.96 7.6M
2025-02-27 3.08 3.12 2.98 3.04 4.3M
2025-02-26 2.98 3.16 2.94 3.12 8.2M
2025-02-25 3.10 3.10 2.96 2.96 5.1M
2025-02-24 3.22 3.22 3.06 3.10 2.9M
2025-02-21 3.16 3.22 3.16 3.18 2.6M
2025-02-20 3.28 3.30 3.14 3.14 4.7M
2025-02-19 3.10 3.30 3.10 3.26 7.9M
2025-02-18 3.04 3.12 3.04 3.08 4.7M
2025-02-17 2.90 3.04 2.84 3.04 4.5M
2025-02-14 3.00 3.02 2.88 2.90 7.1M
2025-02-13 3.10 3.14 2.98 2.98 3.1M
2025-02-11 3.04 3.12 3.04 3.10 4.3M
2025-02-10 3.08 3.08 2.98 3.04 3.2M
2025-02-07 3.00 3.08 2.94 3.04 6.4M
2025-02-06 3.14 3.14 3.02 3.02 5.5M
2025-02-05 3.22 3.24 3.12 3.14 3.7M
2025-02-04 3.40 3.42 3.18 3.20 8.1M
2025-02-03 3.36 3.40 3.28 3.38 5.1M
2025-01-31 3.50 3.52 3.42 3.42 3.1M
2025-01-30 3.58 3.62 3.50 3.50 3.5M
2025-01-29 3.64 3.70 3.56 3.60 4.1M
2025-01-28 3.44 3.64 3.42 3.62 6.2M
2025-01-27 3.44 3.54 3.44 3.44 3.5M
2025-01-24 3.42 3.46 3.40 3.42 2.3M
2025-01-23 3.42 3.46 3.40 3.40 2.6M
2025-01-22 3.40 3.52 3.40 3.42 4.3M
2025-01-21 3.34 3.44 3.34 3.40 2.7M
2025-01-20 3.38 3.38 3.32 3.32 2.9M
2025-01-17 3.42 3.44 3.34 3.34 2.6M
2025-01-16 3.46 3.50 3.38 3.42 3.3M
2025-01-15 3.40 3.44 3.38 3.44 2.0M
2025-01-14 3.48 3.50 3.36 3.38 4.4M
2025-01-13 3.42 3.50 3.40 3.46 1.9M
2025-01-10 3.40 3.52 3.38 3.50 5.8M
2025-01-09 3.70 3.70 3.34 3.40 9.3M
2025-01-08 3.68 3.74 3.66 3.70 2.1M
2025-01-07 3.72 3.72 3.64 3.68 1.3M
2025-01-06 3.72 3.78 3.68 3.70 3.5M
2025-01-03 3.66 3.74 3.66 3.70 2.6M
2025-01-02 3.64 3.66 3.56 3.66 2.3M