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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 8.40 8.45 8.35 8.45 4.5M
2023-12-27 8.50 8.55 8.40 8.40 5.0M
2023-12-26 8.40 8.55 8.40 8.45 4.4M
2023-12-25 8.45 8.50 8.30 8.40 6.3M
2023-12-22 8.50 8.55 8.40 8.45 3.2M
2023-12-21 8.25 8.50 8.20 8.45 5.6M
2023-12-20 8.40 8.45 8.20 8.30 6.9M
2023-12-19 8.45 8.45 8.30 8.35 1.9M
2023-12-18 8.35 8.45 8.35 8.45 1.6M
2023-12-15 8.20 8.50 8.15 8.35 6.9M
2023-12-14 8.20 8.20 8.05 8.15 6.2M
2023-12-13 8.30 8.30 8.05 8.10 8.6M
2023-12-12 8.60 8.60 8.20 8.30 10.3M
2023-12-08 8.75 8.75 8.60 8.65 2.1M
2023-12-07 8.75 8.80 8.65 8.70 2.6M
2023-12-06 8.60 8.80 8.60 8.80 1.8M
2023-12-04 8.70 8.80 8.60 8.60 3.6M
2023-12-01 8.75 8.80 8.70 8.70 2.4M
2023-11-30 8.75 8.85 8.65 8.75 3.7M
2023-11-29 8.80 8.85 8.70 8.75 3.0M
2023-11-28 8.80 8.85 8.70 8.80 1.5M
2023-11-27 8.75 8.80 8.65 8.75 2.1M
2023-11-24 8.80 8.85 8.70 8.75 2.1M
2023-11-23 8.75 8.80 8.65 8.80 2.9M
2023-11-22 8.65 8.75 8.55 8.70 3.6M
2023-11-21 8.55 8.70 8.50 8.65 5.1M
2023-11-20 8.65 8.70 8.35 8.50 10.5M
2023-11-17 8.80 8.85 8.60 8.65 9.9M
2023-11-16 9.00 9.00 8.60 8.85 9.6M
2023-11-15 8.95 9.05 8.85 9.05 4.7M
2023-11-14 8.85 8.85 8.65 8.70 2.4M
2023-11-13 8.90 8.90 8.65 8.85 3.1M
2023-11-10 8.95 9.00 8.75 8.85 3.9M
2023-11-09 8.95 9.00 8.80 9.00 2.1M
2023-11-08 9.00 9.05 8.90 8.95 2.4M
2023-11-07 9.00 9.00 8.90 8.95 1.9M
2023-11-06 9.10 9.20 8.90 9.00 5.0M
2023-11-03 9.00 9.20 9.00 9.15 5.8M
2023-11-02 8.65 9.10 8.65 8.95 10.2M
2023-11-01 8.95 9.00 8.50 8.55 21.6M
2023-10-31 9.55 9.60 8.85 8.95 18.3M
2023-10-30 9.55 9.65 9.45 9.55 2.6M
2023-10-27 9.65 9.75 9.40 9.70 4.8M
2023-10-26 9.75 9.80 9.55 9.65 5.5M
2023-10-25 9.85 10.00 9.80 9.85 4.8M
2023-10-24 9.90 9.95 9.70 9.80 4.0M
2023-10-20 10.20 10.20 9.90 9.95 3.0M
2023-10-19 10.30 10.40 10.10 10.20 3.3M
2023-10-18 10.10 10.40 10.00 10.40 6.3M
2023-10-17 10.00 10.10 10.00 10.00 0.7M
2023-10-16 10.10 10.20 9.90 10.00 4.4M
2023-10-12 10.30 10.30 10.10 10.30 2.4M
2023-10-11 9.95 10.30 9.95 10.20 4.4M
2023-10-10 9.85 10.00 9.80 9.90 4.5M
2023-10-09 9.90 9.90 9.65 9.75 6.9M
2023-10-06 9.95 10.00 9.85 9.90 2.3M
2023-10-05 10.00 10.00 9.80 9.85 4.2M
2023-10-04 9.95 10.10 9.90 10.00 2.9M
2023-10-03 10.00 10.10 9.90 10.00 3.3M
2023-10-02 10.00 10.10 9.95 10.00 2.8M
2023-09-29 10.00 10.00 9.85 9.95 2.6M
2023-09-28 9.95 10.10 9.90 9.95 3.6M
2023-09-27 9.95 10.00 9.80 9.95 5.6M
2023-09-26 10.00 10.10 9.90 9.95 4.5M
2023-09-25 10.10 10.10 10.00 10.00 1.9M
2023-09-22 10.10 10.10 9.95 10.00 3.5M
2023-09-21 10.00 10.20 10.00 10.10 3.5M
2023-09-20 10.20 10.30 9.95 10.00 7.9M
2023-09-19 10.30 10.40 10.20 10.30 1.0M
2023-09-18 10.30 10.40 10.20 10.30 2.2M
2023-09-15 10.40 10.50 10.30 10.30 3.1M
2023-09-14 10.30 10.50 10.20 10.50 1.9M
2023-09-13 10.40 10.50 10.30 10.30 1.3M
2023-09-12 10.40 10.50 10.40 10.40 1.1M
2023-09-11 10.60 10.60 10.40 10.40 3.2M
2023-09-08 10.60 10.70 10.50 10.60 1.1M
2023-09-07 10.50 10.60 10.40 10.60 1.5M
2023-09-06 10.50 10.60 10.30 10.50 2.7M
2023-09-05 10.30 10.50 10.30 10.50 2.6M
2023-09-04 10.50 10.60 10.30 10.30 8.2M
2023-09-01 10.60 10.70 10.50 10.50 4.3M
2023-08-31 10.80 10.90 10.50 10.60 13.0M
2023-08-30 10.70 10.90 10.60 10.80 4.2M
2023-08-29 10.70 10.80 10.50 10.60 4.9M
2023-08-28 10.70 10.80 10.60 10.70 4.7M
2023-08-25 10.70 10.80 10.60 10.80 3.4M
2023-08-24 10.60 10.70 10.50 10.60 4.5M
2023-08-23 10.30 10.50 10.30 10.50 3.9M
2023-08-22 10.10 10.30 10.10 10.30 3.1M
2023-08-21 10.20 10.30 10.00 10.10 6.3M
2023-08-18 10.20 10.30 10.10 10.20 3.4M
2023-08-17 9.95 10.20 9.95 10.20 9.3M
2023-08-16 10.10 10.10 9.90 10.00 6.1M
2023-08-15 10.00 10.20 10.00 10.10 3.1M
2023-08-11 10.30 10.30 10.00 10.00 3.3M
2023-08-10 10.10 10.20 10.00 10.20 2.7M
2023-08-09 9.95 10.10 9.85 10.10 3.6M
2023-08-08 10.10 10.10 9.85 9.95 8.5M
2023-08-07 10.30 10.30 10.00 10.10 6.2M
2023-08-04 10.40 10.40 10.10 10.30 7.8M
2023-08-03 10.40 10.50 10.20 10.30 3.8M
2023-08-02 10.50 10.60 10.40 10.40 5.5M
2023-07-31 10.50 10.60 10.50 10.50 4.1M
2023-07-27 10.50 10.70 10.40 10.50 3.9M
2023-07-26 10.50 10.50 10.40 10.50 1.3M
2023-07-25 10.40 10.50 10.40 10.40 1.8M
2023-07-24 10.60 10.60 10.30 10.50 4.2M
2023-07-21 10.40 10.60 10.40 10.50 2.2M
2023-07-20 10.60 10.70 10.40 10.40 4.5M
2023-07-19 10.50 10.70 10.30 10.70 6.9M
2023-07-18 10.60 10.60 10.40 10.50 2.6M
2023-07-17 10.40 10.70 10.30 10.60 6.9M
2023-07-14 10.20 10.40 10.20 10.40 4.2M
2023-07-13 10.10 10.20 10.00 10.20 2.2M
2023-07-12 10.30 10.40 10.00 10.10 7.1M
2023-07-11 10.30 10.40 10.10 10.30 4.5M
2023-07-10 10.30 10.40 10.10 10.40 5.0M
2023-07-07 10.10 10.30 10.00 10.10 3.2M
2023-07-06 10.30 10.40 10.10 10.10 7.9M
2023-07-05 10.20 10.40 10.20 10.30 5.0M
2023-07-04 10.30 10.60 10.10 10.30 10.6M
2023-07-03 10.60 10.60 10.10 10.20 9.1M
2023-06-30 10.20 10.60 10.20 10.60 5.8M
2023-06-29 10.10 10.30 9.95 10.10 9.9M
2023-06-28 10.10 10.20 10.00 10.00 4.0M
2023-06-27 10.10 10.20 9.85 10.00 10.7M
2023-06-26 10.50 10.60 10.10 10.10 11.4M
2023-06-23 10.60 10.70 10.40 10.60 4.0M
2023-06-22 10.70 10.90 10.50 10.70 6.8M
2023-06-21 11.10 11.10 10.60 10.80 9.3M
2023-06-20 11.00 11.20 10.90 11.10 2.2M
2023-06-19 11.20 11.20 11.00 11.00 1.5M
2023-06-16 11.20 11.30 11.10 11.10 1.5M
2023-06-15 11.30 11.30 11.10 11.20 2.8M
2023-06-14 11.40 11.50 11.20 11.20 2.3M
2023-06-13 11.10 11.40 11.10 11.30 3.7M
2023-06-12 11.10 11.10 11.00 11.10 1.8M
2023-06-09 11.20 11.20 11.00 11.10 3.9M
2023-06-08 10.90 11.20 10.80 11.20 6.2M
2023-06-07 10.80 10.90 10.80 10.90 3.1M
2023-06-06 10.90 11.00 10.80 10.80 1.6M
2023-06-02 11.00 11.00 10.80 10.90 2.3M
2023-06-01 10.80 11.10 10.70 11.00 7.3M
2023-05-31 10.90 11.00 10.80 10.80 5.3M
2023-05-30 11.10 11.10 10.90 10.90 8.3M
2023-05-29 10.70 11.10 10.60 11.10 13.3M
2023-05-26 10.70 10.70 10.60 10.60 1.4M
2023-05-25 10.70 10.80 10.40 10.70 6.3M
2023-05-24 10.60 10.80 10.50 10.70 8.6M
2023-05-23 10.40 10.70 10.30 10.60 6.7M
2023-05-22 10.40 10.50 10.10 10.40 6.9M
2023-05-19 10.50 10.60 10.30 10.40 5.5M
2023-05-18 10.50 10.60 10.30 10.50 12.4M
2023-05-17 11.00 11.10 10.10 10.60 30.5M
2023-05-16 11.20 11.30 10.90 11.00 10.7M
2023-05-15 11.30 11.30 11.00 11.20 3.7M
2023-05-12 11.20 11.30 11.10 11.10 4.0M
2023-05-11 11.50 11.60 11.10 11.10 8.6M
2023-05-10 11.50 11.60 11.40 11.60 1.9M
2023-05-09 11.50 11.50 11.30 11.50 6.4M
2023-05-08 11.10 11.60 11.00 11.50 8.1M
2023-05-03 11.70 11.80 11.50 11.60 12.6M
2023-05-02 11.80 12.00 11.60 11.80 11.7M
2023-04-28 11.60 11.80 11.60 11.80 4.5M
2023-04-27 11.30 11.60 11.30 11.60 8.4M
2023-04-26 11.30 11.40 11.00 11.30 15.2M
2023-04-25 11.70 11.70 11.20 11.30 27.0M
2023-04-24 11.80 11.80 11.60 11.70 5.2M
2023-04-21 11.90 12.00 11.60 11.80 10.4M
2023-04-20 12.00 12.00 11.80 11.80 6.5M
2023-04-19 12.20 12.20 11.80 12.00 6.2M
2023-04-18 12.10 12.20 12.10 12.20 1.6M
2023-04-17 12.20 12.20 12.00 12.20 4.0M
2023-04-12 12.00 12.20 11.90 12.10 5.8M
2023-04-11 11.90 12.00 11.80 12.00 3.2M
2023-04-10 11.90 11.90 11.70 11.90 4.8M
2023-04-07 11.60 12.00 11.50 11.90 15.9M
2023-04-05 11.70 11.80 11.50 11.50 7.4M
2023-04-04 11.70 11.80 11.60 11.70 4.9M
2023-04-03 11.70 11.80 11.60 11.70 3.9M
2023-03-31 11.70 11.80 11.60 11.60 4.5M
2023-03-30 11.80 11.90 11.70 11.70 4.0M
2023-03-29 11.80 11.90 11.80 11.80 2.5M
2023-03-28 11.90 12.00 11.80 11.80 4.0M
2023-03-27 11.70 11.90 11.70 11.90 3.5M
2023-03-24 11.80 11.90 11.60 11.70 5.1M
2023-03-23 11.70 11.90 11.70 11.80 5.2M
2023-03-22 11.90 12.00 11.70 11.80 6.3M
2023-03-21 11.90 12.00 11.70 11.80 7.0M
2023-03-20 12.00 12.00 11.80 11.80 6.6M
2023-03-17 12.00 12.10 11.80 11.90 5.2M
2023-03-16 11.60 12.00 11.50 11.80 11.2M
2023-03-15 12.00 12.10 11.60 11.90 17.2M
2023-03-14 12.30 12.50 11.50 11.70 36.9M
2023-03-13 12.50 12.80 12.30 12.40 13.4M
2023-03-10 12.70 12.90 12.50 12.50 20.1M
2023-03-09 12.20 12.80 12.10 12.80 26.5M
2023-03-08 11.80 12.20 11.70 12.20 14.1M
2023-03-07 11.70 11.90 11.60 11.90 7.5M
2023-03-03 11.60 11.80 11.60 11.60 4.6M
2023-03-02 11.60 11.80 11.60 11.60 6.9M
2023-03-01 11.90 11.90 11.60 11.60 9.1M
2023-02-28 11.90 11.90 11.60 11.90 7.5M
2023-02-27 11.90 11.90 11.80 11.90 4.8M
2023-02-24 12.00 12.10 11.70 11.80 5.6M
2023-02-23 12.00 12.20 11.90 12.10 4.8M
2023-02-22 12.00 12.10 11.80 12.00 4.7M
2023-02-21 11.80 12.10 11.80 12.00 8.5M
2023-02-20 11.70 11.90 11.60 11.80 6.0M
2023-02-17 11.60 11.80 11.50 11.80 6.2M
2023-02-16 11.70 11.80 11.60 11.60 2.1M
2023-02-15 11.70 11.80 11.50 11.60 6.8M
2023-02-14 11.80 11.90 11.60 11.80 4.0M
2023-02-13 11.80 12.00 11.70 11.80 7.0M
2023-02-10 11.70 11.90 11.60 11.90 4.8M
2023-02-09 11.80 11.80 11.50 11.70 5.9M
2023-02-08 11.80 11.90 11.60 11.70 2.9M
2023-02-07 11.80 11.80 11.50 11.70 8.4M
2023-02-06 11.90 12.00 11.70 11.70 5.7M
2023-02-03 12.00 12.10 11.90 12.00 4.2M
2023-02-02 12.10 12.30 12.00 12.00 4.5M
2023-02-01 12.20 12.20 12.00 12.10 6.7M
2023-01-31 12.00 12.20 12.00 12.20 10.1M
2023-01-30 12.00 12.20 11.90 12.00 12.9M
2023-01-27 11.60 11.90 11.60 11.90 9.7M
2023-01-26 11.70 11.80 11.50 11.60 6.3M
2023-01-25 11.90 11.90 11.60 11.80 5.4M
2023-01-24 12.00 12.00 11.70 11.80 4.6M
2023-01-23 11.80 12.00 11.80 11.90 5.5M
2023-01-20 11.90 12.00 11.70 11.90 8.2M
2023-01-19 11.70 11.90 11.60 11.90 5.4M
2023-01-18 11.70 11.80 11.40 11.80 17.5M
2023-01-17 11.90 11.90 11.50 11.80 11.1M
2023-01-16 12.00 12.00 11.80 11.90 4.8M
2023-01-13 11.80 11.90 11.50 11.90 7.6M
2023-01-12 11.70 11.90 11.70 11.80 4.7M
2023-01-11 11.80 11.90 11.60 11.70 4.6M
2023-01-10 11.90 12.10 11.70 11.70 13.4M
2023-01-09 11.70 12.00 11.60 11.80 8.4M
2023-01-06 11.60 12.00 11.60 11.60 19.8M
2023-01-05 11.80 12.00 11.40 11.60 19.7M
2023-01-04 12.00 12.00 11.70 11.70 10.9M
2023-01-03 12.30 12.30 11.90 12.00 5.9M