Comparing Back to the side-by-side chart ↗
Origin Enterprises Plc（OIZ.IR）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.90 | 4.00 | 3.90 | 3.93 | +0.51% | 37,734 |
| 2026-10-15 | 3.98 | 4.03 | 3.91 | 3.91 | -2.25% | 118,756 |
| 2026-10-14 | 4.00 | 4.12 | 3.98 | 4.00 | -0.99% | 103,975 |
| 2026-10-13 | 4.00 | 4.10 | 3.98 | 4.04 | +2.28% | 158,911 |
| 2026-10-12 | 3.82 | 4.00 | 3.79 | 3.95 | +3.95% | 604,643 |
| 2026-10-09 | 3.84 | 3.84 | 3.78 | 3.80 | -0.52% | 66,675 |
| 2026-10-08 | 3.80 | 3.85 | 3.77 | 3.82 | -0.52% | 78,994 |
| 2026-10-07 | 3.85 | 3.88 | 3.80 | 3.84 | -1.03% | 204,533 |
| 2026-10-06 | 3.95 | 3.95 | 3.87 | 3.88 | -1.77% | 140,884 |
| 2026-10-05 | 3.94 | 3.99 | 3.93 | 3.95 | +1.28% | 16,819 |
| 2026-10-02 | 3.92 | 3.95 | 3.90 | 3.90 | -1.27% | 53,957 |
| 2026-10-01 | 3.95 | 3.97 | 3.92 | 3.95 | -1.25% | 242,569 |
| 2026-09-30 | 3.97 | 4.00 | 3.96 | 4.00 | +0.00% | 105,061 |
| 2026-09-29 | 4.10 | 4.10 | 3.96 | 4.00 | -1.48% | 594,658 |
| 2026-09-28 | 4.10 | 4.16 | 4.06 | 4.06 | -0.98% | 13,097 |
| 2026-09-25 | 4.04 | 4.15 | 4.00 | 4.10 | +1.74% | 136,198 |
| 2026-09-24 | 4.14 | 4.17 | 4.00 | 4.03 | -1.71% | 70,111 |
| 2026-09-23 | 4.24 | 4.24 | 4.05 | 4.10 | -1.68% | 12,853 |
| 2026-09-22 | 4.10 | 4.20 | 4.00 | 4.17 | +3.60% | 415,422 |
| 2026-09-21 | 4.00 | 4.10 | 4.00 | 4.03 | -0.62% | 111,278 |
| 2026-09-18 | 4.05 | 4.05 | 3.92 | 4.05 | -1.22% | 183,262 |
| 2026-09-17 | 3.95 | 4.10 | 3.95 | 4.10 | +3.80% | 61,246 |
| 2026-09-16 | 4.08 | 4.15 | 3.86 | 3.95 | -2.95% | 65,897 |
| 2026-09-15 | 4.25 | 4.25 | 4.07 | 4.07 | -5.35% | 81,936 |
| 2026-09-14 | 4.30 | 4.30 | 4.25 | 4.30 | +0.47% | 3,478 |
| 2026-09-11 | 4.34 | 4.34 | 4.25 | 4.28 | -1.61% | 9,834 |
| 2026-09-10 | 4.30 | 4.39 | 4.26 | 4.35 | +0.00% | 13,801 |
| 2026-09-09 | 4.44 | 4.44 | 4.35 | 4.35 | -2.47% | 3,836 |
| 2026-09-08 | 4.33 | 4.46 | 4.33 | 4.46 | +0.22% | 1,016 |
| 2026-09-07 | 4.45 | 4.45 | 4.45 | 4.45 | +0.00% | 25,202 |
| 2026-09-04 | 4.42 | 4.50 | 4.42 | 4.45 | -0.22% | 3,613 |
| 2026-09-03 | 4.43 | 4.53 | 4.43 | 4.46 | -1.55% | 4,494 |
| 2026-09-02 | 4.36 | 4.53 | 4.36 | 4.53 | +0.89% | 2,165 |
| 2026-09-01 | 4.49 | 4.50 | 4.39 | 4.49 | -2.60% | 8,256 |
| 2026-08-31 | 4.34 | 4.61 | 4.34 | 4.61 | +4.77% | 26,728 |
| 2026-08-28 | 4.41 | 4.55 | 4.40 | 4.40 | -2.22% | 15,547 |
| 2026-08-27 | 4.34 | 4.54 | 4.34 | 4.50 | +3.45% | 13,970 |
| 2026-08-26 | 4.48 | 4.49 | 4.35 | 4.35 | -2.90% | 11,383 |
| 2026-08-25 | 4.40 | 4.48 | 4.40 | 4.48 | -0.88% | 5,520 |
| 2026-08-24 | 4.46 | 4.52 | 4.46 | 4.52 | -0.66% | 5,692 |
| 2026-08-21 | 4.45 | 4.55 | 4.41 | 4.55 | +1.11% | 27,133 |
| 2026-08-20 | 4.50 | 4.51 | 4.42 | 4.50 | -2.17% | 6,903 |
| 2026-08-19 | 4.50 | 4.64 | 4.50 | 4.60 | -0.43% | 161,012 |
| 2026-08-18 | 4.63 | 4.65 | 4.54 | 4.62 | -0.65% | 1,060 |
| 2026-08-17 | 4.50 | 4.65 | 4.50 | 4.65 | +1.09% | 15,691 |
| 2026-08-14 | 4.41 | 4.60 | 4.41 | 4.60 | +2.22% | 139,534 |
| 2026-08-13 | 4.44 | 4.50 | 4.41 | 4.50 | +1.01% | 1,832 |
| 2026-08-12 | 4.43 | 4.46 | 4.32 | 4.46 | +1.25% | 765 |
| 2026-08-11 | 4.36 | 4.40 | 4.31 | 4.40 | +1.85% | 1,163 |
| 2026-08-10 | 4.51 | 4.59 | 4.32 | 4.32 | -4.21% | 22,658 |
| 2026-08-07 | 4.39 | 4.51 | 4.39 | 4.51 | +2.50% | 38,776 |
| 2026-08-06 | 4.32 | 4.40 | 4.28 | 4.40 | +1.15% | 38,796 |
| 2026-08-05 | 4.20 | 4.39 | 4.20 | 4.35 | +3.57% | 32,350 |
| 2026-08-04 | 4.30 | 4.30 | 4.18 | 4.20 | -2.33% | 14,147 |
| 2026-08-03 | 4.24 | 4.30 | 4.16 | 4.30 | +3.61% | 5,622 |
| 2026-07-31 | 4.35 | 4.38 | 4.15 | 4.15 | -5.47% | 78,653 |
| 2026-07-30 | 4.39 | 4.39 | 4.39 | 4.39 | +0.92% | 38,262 |
| 2026-07-29 | 4.29 | 4.35 | 4.29 | 4.35 | +1.16% | 12,412 |
| 2026-07-28 | 4.42 | 4.42 | 4.25 | 4.30 | -2.93% | 20,301 |
| 2026-07-27 | 4.35 | 4.43 | 4.35 | 4.43 | +4.11% | 53,294 |
| 2026-07-24 | 4.37 | 4.37 | 4.25 | 4.25 | -2.41% | 9,999 |
| 2026-07-23 | 4.42 | 4.42 | 4.33 | 4.36 | -0.91% | 14,467 |
| 2026-07-22 | 4.30 | 4.42 | 4.29 | 4.40 | +2.33% | 25,067 |
| 2026-07-21 | 4.12 | 4.37 | 4.12 | 4.30 | +2.63% | 19,475 |
| 2026-07-20 | 4.24 | 4.30 | 4.16 | 4.19 | -0.95% | 36,564 |
| 2026-07-17 | 4.27 | 4.34 | 4.23 | 4.23 | -1.28% | 47,225 |
| 2026-07-16 | 4.28 | 4.34 | 4.27 | 4.29 | -2.17% | 36,418 |
| 2026-07-15 | 4.39 | 4.46 | 4.38 | 4.38 | -0.45% | 3,222 |
| 2026-07-14 | 4.29 | 4.40 | 4.27 | 4.40 | +0.46% | 30,439 |
| 2026-07-13 | 4.34 | 4.38 | 4.30 | 4.38 | +0.69% | 17,251 |
| 2026-07-10 | 4.46 | 4.46 | 4.29 | 4.35 | +0.93% | 76,091 |
| 2026-07-09 | 4.30 | 4.33 | 4.27 | 4.31 | +0.23% | 13,571 |
| 2026-07-08 | 4.15 | 4.45 | 4.15 | 4.30 | +0.00% | 74,926 |
| 2026-07-07 | 4.28 | 4.32 | 4.16 | 4.30 | +2.38% | 63,608 |
| 2026-07-06 | 4.30 | 4.30 | 4.20 | 4.20 | -6.25% | 13,257 |
| 2026-07-03 | 4.16 | 4.48 | 4.16 | 4.48 | +8.74% | 98,700 |
| 2026-07-02 | 4.28 | 4.28 | 4.07 | 4.12 | +0.73% | 51,487 |
| 2026-07-01 | 4.17 | 4.17 | 4.08 | 4.09 | -1.68% | 37,213 |
| 2026-06-30 | 4.16 | 4.20 | 4.13 | 4.16 | +0.00% | 9,086 |
| 2026-06-29 | 4.29 | 4.29 | 4.13 | 4.16 | -7.56% | 23,252 |
| 2026-06-26 | 4.17 | 4.50 | 4.13 | 4.50 | +5.88% | 11,739 |
| 2026-06-25 | 4.10 | 4.25 | 4.08 | 4.25 | +3.66% | 120,686 |
| 2026-06-24 | 4.26 | 4.30 | 4.10 | 4.10 | -3.98% | 26,188 |
| 2026-06-23 | 4.46 | 4.53 | 4.12 | 4.27 | -2.51% | 30,349 |
| 2026-06-22 | 4.39 | 4.39 | 4.38 | 4.38 | +1.86% | 3,718 |
| 2026-06-19 | 4.36 | 4.36 | 4.26 | 4.30 | -0.46% | 144,517 |
| 2026-06-18 | 4.38 | 4.38 | 4.30 | 4.32 | -0.58% | 6,030 |
| 2026-06-17 | 4.49 | 4.52 | 4.34 | 4.34 | -2.58% | 16,379 |
| 2026-06-16 | 4.46 | 4.46 | 4.46 | 4.46 | +0.45% | 3,619 |
| 2026-06-15 | 4.39 | 4.57 | 4.39 | 4.44 | +1.60% | 32,432 |
| 2026-06-12 | 4.35 | 4.49 | 4.35 | 4.37 | +3.07% | 12,246 |
| 2026-06-11 | 4.38 | 4.50 | 4.24 | 4.24 | -3.20% | 322,381 |
| 2026-06-10 | 4.32 | 4.54 | 4.32 | 4.38 | -0.45% | 16,546 |
| 2026-06-09 | 4.21 | 4.46 | 4.21 | 4.40 | +3.77% | 200,455 |
| 2026-06-08 | 4.50 | 4.50 | 4.20 | 4.24 | -5.78% | 50,699 |
| 2026-06-05 | 4.38 | 4.50 | 4.26 | 4.50 | -1.96% | 26,531 |
| 2026-06-04 | 4.59 | 4.59 | 4.46 | 4.59 | -0.22% | 57,398 |
| 2026-06-03 | 4.60 | 4.60 | 4.41 | 4.60 | +0.11% | 1,734 |
| 2026-06-02 | 4.54 | 4.70 | 4.20 | 4.59 | -2.13% | 30,231 |
| 2026-06-01 | 4.52 | 4.70 | 4.46 | 4.70 | +3.64% | 3,539 |
| 2026-05-29 | 4.49 | 4.54 | 4.34 | 4.53 | +4.14% | 45,225 |
| 2026-05-28 | 4.42 | 4.45 | 4.35 | 4.35 | -2.25% | 280,464 |
| 2026-05-27 | 4.47 | 4.50 | 4.45 | 4.45 | +0.00% | 6,663 |
| 2026-05-26 | 4.68 | 4.68 | 4.45 | 4.45 | -0.67% | 5,312 |
| 2026-05-25 | 4.69 | 4.69 | 4.48 | 4.48 | -0.99% | 1,690 |
| 2026-05-22 | 4.60 | 4.71 | 4.53 | 4.53 | -2.37% | 31,307 |
| 2026-05-21 | 4.60 | 4.70 | 4.54 | 4.63 | -4.53% | 449,145 |
| 2026-05-20 | 4.50 | 4.86 | 4.44 | 4.86 | +9.10% | 42,469 |
| 2026-05-19 | 4.71 | 4.71 | 4.45 | 4.45 | +0.00% | 2,760 |
| 2026-05-18 | 4.70 | 4.70 | 4.45 | 4.45 | -6.81% | 8,813 |
| 2026-05-15 | 4.59 | 4.78 | 4.58 | 4.78 | +2.91% | 3,806 |
| 2026-05-14 | 4.52 | 4.64 | 4.52 | 4.64 | +3.69% | 64,069 |
| 2026-05-13 | 4.48 | 4.53 | 4.46 | 4.47 | -0.56% | 12,624 |
| 2026-05-12 | 4.48 | 4.54 | 4.48 | 4.50 | +0.00% | 10,516 |
| 2026-05-11 | 4.54 | 4.54 | 4.47 | 4.50 | +0.00% | 2,577 |
| 2026-05-08 | 4.48 | 4.59 | 4.48 | 4.50 | +0.00% | 13,712 |
| 2026-05-07 | 4.58 | 4.58 | 4.48 | 4.50 | -0.88% | 5,932 |
| 2026-05-06 | 4.68 | 4.68 | 4.54 | 4.54 | -2.99% | 172,658 |
| 2026-05-05 | 4.68 | 4.75 | 4.68 | 4.68 | +0.43% | 34,562 |
| 2026-04-30 | 4.59 | 4.72 | 4.50 | 4.66 | +2.42% | 38,967 |
| 2026-04-29 | 4.36 | 4.56 | 4.36 | 4.55 | +2.02% | 1,456,485 |
| 2026-04-28 | 4.37 | 4.47 | 4.37 | 4.46 | +1.36% | 41,438 |
| 2026-04-27 | 4.45 | 4.47 | 4.37 | 4.40 | -0.90% | 40,389 |
| 2026-04-24 | 4.58 | 4.58 | 4.38 | 4.44 | -1.33% | 29,480 |
| 2026-04-23 | 4.49 | 4.54 | 4.45 | 4.50 | +1.12% | 128,446 |
| 2026-04-22 | 4.55 | 4.58 | 4.45 | 4.45 | -2.20% | 160,850 |
| 2026-04-21 | 4.53 | 4.58 | 4.50 | 4.55 | +1.56% | 15,625 |
| 2026-04-20 | 4.50 | 4.57 | 4.48 | 4.48 | -1.32% | 23,961 |
| 2026-04-17 | 4.48 | 4.57 | 4.48 | 4.54 | +0.89% | 10,169 |
| 2026-04-16 | 4.64 | 4.64 | 4.47 | 4.50 | -0.77% | 64,858 |
| 2026-04-15 | 4.59 | 4.63 | 4.54 | 4.54 | -1.41% | 13,054 |
| 2026-04-14 | 4.60 | 4.78 | 4.60 | 4.60 | -1.18% | 119,299 |
| 2026-04-13 | 4.66 | 4.95 | 4.55 | 4.66 | +1.42% | 65,658 |
| 2026-04-10 | 4.74 | 4.74 | 4.51 | 4.59 | -1.92% | 64,477 |
| 2026-04-09 | 4.78 | 4.78 | 4.68 | 4.68 | -1.27% | 110,720 |
| 2026-04-08 | 4.61 | 4.81 | 4.59 | 4.74 | +4.18% | 270,163 |
| 2026-04-07 | 4.46 | 4.68 | 4.46 | 4.55 | -1.73% | 226,548 |
| 2026-04-02 | 4.53 | 4.66 | 4.49 | 4.63 | +1.98% | 29,684 |
| 2026-04-01 | 4.42 | 4.77 | 4.42 | 4.54 | +1.23% | 186,986 |
| 2026-03-31 | 4.34 | 4.50 | 4.32 | 4.49 | +3.10% | 79,079 |
| 2026-03-30 | 4.31 | 4.35 | 4.23 | 4.35 | +1.64% | 17,802 |
| 2026-03-27 | 4.25 | 4.29 | 4.23 | 4.28 | +0.94% | 9,468 |
| 2026-03-26 | 4.17 | 4.40 | 4.13 | 4.24 | +1.68% | 350,122 |
| 2026-03-25 | 4.17 | 4.18 | 4.14 | 4.17 | +0.48% | 276,391 |
| 2026-03-24 | 4.12 | 4.20 | 4.12 | 4.15 | +0.97% | 152,665 |
| 2026-03-23 | 4.33 | 4.33 | 4.11 | 4.11 | -3.29% | 39,956 |
| 2026-03-20 | 4.29 | 4.38 | 4.20 | 4.25 | -0.23% | 55,275 |
| 2026-03-19 | 4.38 | 4.44 | 4.25 | 4.26 | -3.18% | 1,372,402 |
| 2026-03-18 | 4.40 | 4.43 | 4.36 | 4.40 | +1.62% | 34,892 |
| 2026-03-17 | 4.22 | 4.34 | 4.22 | 4.33 | +1.88% | 37,947 |
| 2026-03-16 | 4.18 | 4.31 | 4.18 | 4.25 | +0.24% | 23,239 |
| 2026-03-13 | 4.20 | 4.29 | 4.20 | 4.24 | -0.12% | 14,165 |
| 2026-03-12 | 4.23 | 4.25 | 4.21 | 4.25 | +0.12% | 26,848 |
| 2026-03-11 | 4.23 | 4.34 | 4.22 | 4.24 | +2.05% | 66,896 |
| 2026-03-10 | 4.31 | 4.31 | 4.16 | 4.16 | -3.37% | 28,561 |
| 2026-03-09 | 4.24 | 4.31 | 4.17 | 4.30 | -0.23% | 31,232 |
| 2026-03-06 | 4.35 | 4.38 | 4.31 | 4.31 | +0.12% | 55,975 |
| 2026-03-05 | 4.35 | 4.35 | 4.24 | 4.30 | -0.81% | 50,283 |
| 2026-03-04 | 4.20 | 4.34 | 4.20 | 4.34 | +1.64% | 101,932 |
| 2026-03-03 | 4.33 | 4.33 | 4.20 | 4.27 | -0.23% | 285,134 |
| 2026-03-02 | 4.11 | 4.30 | 4.10 | 4.28 | +0.94% | 1,762,698 |
| 2026-02-27 | 4.12 | 4.24 | 4.12 | 4.24 | +2.91% | 34,308 |
| 2026-02-26 | 4.24 | 4.26 | 4.12 | 4.12 | -1.90% | 231,967 |
| 2026-02-25 | 4.24 | 4.24 | 4.18 | 4.20 | -0.47% | 321,660 |
| 2026-02-24 | 4.17 | 4.26 | 4.17 | 4.22 | +0.48% | 17,644 |
| 2026-02-23 | 4.23 | 4.23 | 4.19 | 4.20 | -0.94% | 11,531 |
| 2026-02-20 | 4.18 | 4.28 | 4.18 | 4.24 | +3.41% | 11,185 |
| 2026-02-19 | 4.29 | 4.29 | 4.10 | 4.10 | -3.30% | 19,753 |
| 2026-02-18 | 4.23 | 4.25 | 4.20 | 4.24 | +3.41% | 30,500 |
| 2026-02-17 | 4.35 | 4.35 | 4.10 | 4.10 | -5.09% | 7,710 |
| 2026-02-16 | 4.25 | 4.36 | 4.25 | 4.32 | +1.17% | 9,742 |
| 2026-02-13 | 4.39 | 4.39 | 4.27 | 4.27 | -0.81% | 10,696 |
| 2026-02-12 | 4.39 | 4.39 | 4.28 | 4.30 | +0.82% | 12,007 |
| 2026-02-11 | 4.32 | 4.40 | 4.27 | 4.27 | -0.70% | 746,896 |
| 2026-02-10 | 4.37 | 4.37 | 4.29 | 4.30 | -0.46% | 103,161 |
| 2026-02-09 | 4.32 | 4.32 | 4.24 | 4.32 | +0.35% | 13,949 |
| 2026-02-06 | 4.25 | 4.35 | 4.14 | 4.30 | +0.58% | 558,525 |
| 2026-02-05 | 4.29 | 4.35 | 4.28 | 4.28 | -0.23% | 207,615 |
| 2026-02-04 | 4.32 | 4.35 | 4.29 | 4.29 | +0.23% | 25,592 |
| 2026-02-03 | 4.17 | 4.31 | 4.14 | 4.28 | +2.15% | 101,626 |
| 2026-02-02 | 4.22 | 4.27 | 4.19 | 4.19 | +0.48% | 71,371 |
| 2026-01-30 | 4.17 | 4.22 | 4.14 | 4.17 | -0.24% | 119,959 |
| 2026-01-29 | 4.15 | 4.20 | 4.13 | 4.18 | +0.72% | 116,010 |
| 2026-01-28 | 4.00 | 4.18 | 4.00 | 4.15 | +1.97% | 15,748 |
| 2026-01-27 | 4.18 | 4.19 | 4.00 | 4.07 | -1.57% | 23,806 |
| 2026-01-26 | 4.14 | 4.18 | 4.08 | 4.13 | +0.85% | 1,637,850 |
| 2026-01-23 | 4.12 | 4.17 | 4.04 | 4.10 | -2.03% | 876,064 |
| 2026-01-22 | 4.15 | 4.21 | 4.10 | 4.18 | +1.21% | 42,334 |
| 2026-01-21 | 4.07 | 4.13 | 4.00 | 4.13 | +3.89% | 68,176 |
| 2026-01-20 | 4.00 | 4.05 | 3.98 | 3.98 | -2.09% | 27,822 |
| 2026-01-19 | 4.07 | 4.07 | 3.98 | 4.07 | +0.12% | 30,572 |
| 2026-01-16 | 4.21 | 4.21 | 4.06 | 4.06 | -2.17% | 170,410 |
| 2026-01-15 | 4.17 | 4.18 | 4.13 | 4.15 | -2.24% | 9,194 |
| 2026-01-14 | 4.25 | 4.28 | 4.11 | 4.25 | +1.56% | 108,711 |
| 2026-01-13 | 4.25 | 4.25 | 4.14 | 4.18 | +0.24% | 73,885 |
| 2026-01-12 | 4.30 | 4.30 | 4.16 | 4.17 | +0.48% | 281,974 |
| 2026-01-09 | 4.15 | 4.25 | 4.11 | 4.15 | +0.48% | 842,418 |
| 2026-01-08 | 4.13 | 4.14 | 4.09 | 4.13 | +0.00% | 36,826 |
| 2026-01-07 | 4.12 | 4.25 | 4.10 | 4.13 | +1.10% | 200,880 |
| 2026-01-06 | 4.00 | 4.13 | 4.00 | 4.08 | +0.86% | 25,889 |
| 2026-01-05 | 4.17 | 4.17 | 4.00 | 4.05 | -0.98% | 373,841 |
| 2026-01-02 | 4.08 | 4.16 | 4.08 | 4.09 | +0.00% | 27,305 |
| 2025-12-31 | 4.10 | 4.11 | 4.09 | 4.09 | -0.73% | 16,559 |
| 2025-12-30 | 4.05 | 4.21 | 4.05 | 4.12 | +7.85% | 49,409 |
| 2025-12-29 | 4.07 | 4.11 | 3.82 | 3.82 | -10.12% | 43,887 |
| 2025-12-24 | 4.18 | 4.25 | 4.18 | 4.25 | +1.19% | 10,555 |
| 2025-12-23 | 4.13 | 4.25 | 4.13 | 4.20 | +1.69% | 39,305 |
| 2025-12-22 | 4.12 | 4.13 | 4.02 | 4.13 | +0.98% | 85,208 |
| 2025-12-19 | 4.16 | 4.16 | 3.96 | 4.09 | -0.49% | 31,776 |
| 2025-12-18 | 4.11 | 4.14 | 4.03 | 4.11 | -1.44% | 91,119 |
| 2025-12-17 | 4.01 | 4.26 | 4.01 | 4.17 | +3.99% | 60,027 |
| 2025-12-16 | 4.01 | 4.03 | 4.01 | 4.01 | -0.25% | 133,755 |
| 2025-12-15 | 3.99 | 4.05 | 3.96 | 4.02 | +0.00% | 634,932 |
| 2025-12-12 | 4.00 | 4.06 | 3.94 | 4.02 | +0.50% | 277,384 |
| 2025-12-11 | 3.88 | 4.00 | 3.88 | 4.00 | +3.09% | 19,356 |
| 2025-12-10 | 3.85 | 3.96 | 3.85 | 3.88 | +0.78% | 60,048 |
| 2025-12-09 | 3.82 | 3.87 | 3.82 | 3.85 | -0.52% | 9,792 |
| 2025-12-08 | 3.90 | 3.93 | 3.84 | 3.87 | -0.77% | 52,293 |
| 2025-12-05 | 3.96 | 3.96 | 3.85 | 3.90 | +0.65% | 36,719 |
| 2025-12-04 | 3.87 | 3.88 | 3.84 | 3.88 | +0.39% | 3,878 |
| 2025-12-03 | 3.90 | 4.00 | 3.86 | 3.86 | -1.15% | 114,688 |
| 2025-12-02 | 3.85 | 3.96 | 3.85 | 3.90 | +2.49% | 85,871 |
| 2025-12-01 | 3.79 | 3.92 | 3.75 | 3.81 | +0.26% | 246,532 |
| 2025-11-28 | 3.70 | 3.81 | 3.70 | 3.80 | +1.60% | 187,332 |
| 2025-11-27 | 3.70 | 3.80 | 3.70 | 3.74 | +1.08% | 123,827 |
| 2025-11-26 | 3.73 | 3.79 | 3.67 | 3.70 | -2.63% | 23,624 |
| 2025-11-25 | 3.80 | 3.80 | 3.67 | 3.80 | +0.53% | 1,157,651 |
| 2025-11-24 | 3.77 | 3.79 | 3.76 | 3.78 | -0.53% | 12,483 |
| 2025-11-21 | 3.77 | 3.80 | 3.73 | 3.80 | +0.80% | 53,488 |
| 2025-11-20 | 3.69 | 3.79 | 3.65 | 3.77 | +1.89% | 48,399 |
| 2025-11-19 | 3.65 | 3.73 | 3.65 | 3.70 | +0.54% | 38,585 |
| 2025-11-18 | 3.71 | 3.71 | 3.62 | 3.68 | -1.34% | 48,573 |
| 2025-11-17 | 3.75 | 3.77 | 3.67 | 3.73 | +0.81% | 27,975 |
| 2025-11-14 | 3.68 | 3.71 | 3.59 | 3.70 | -1.86% | 51,546 |
| 2025-11-13 | 3.71 | 3.77 | 3.69 | 3.77 | +1.89% | 226,144 |
| 2025-11-12 | 3.71 | 3.77 | 3.70 | 3.70 | -0.80% | 690,220 |
| 2025-11-11 | 3.70 | 3.73 | 3.70 | 3.73 | +0.54% | 11,884 |
| 2025-11-10 | 3.70 | 3.74 | 3.70 | 3.71 | +0.27% | 7,270 |
| 2025-11-07 | 3.61 | 3.71 | 3.60 | 3.70 | +1.93% | 192,883 |
| 2025-11-06 | 3.67 | 3.67 | 3.63 | 3.63 | -1.49% | 271,690 |
| 2025-11-05 | 3.68 | 3.70 | 3.65 | 3.69 | -0.14% | 211,853 |
| 2025-11-04 | 3.71 | 3.71 | 3.65 | 3.69 | -1.60% | 49,345 |
| 2025-11-03 | 3.77 | 3.77 | 3.73 | 3.75 | +0.00% | 194,629 |
| 2025-10-31 | 3.73 | 3.77 | 3.70 | 3.75 | -0.53% | 39,861 |
| 2025-10-30 | 3.71 | 3.80 | 3.71 | 3.77 | +0.00% | 35,823 |
| 2025-10-29 | 3.77 | 3.80 | 3.74 | 3.77 | +0.00% | 197,138 |
| 2025-10-28 | 3.76 | 3.82 | 3.76 | 3.77 | -1.57% | 52,582 |
| 2025-10-27 | 3.90 | 3.90 | 3.78 | 3.83 | -1.29% | 23,810 |
| 2025-10-24 | 3.80 | 3.88 | 3.72 | 3.88 | +2.37% | 23,951 |
| 2025-10-23 | 3.80 | 3.80 | 3.68 | 3.79 | +3.84% | 791,567 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：12月（+7.35%）。最も弱い月：10月（-6.25%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Origin Enterprises Plc（OIZ.IR）の直近終値は？
2026-10-16 時点で 3.93。Closelookデータレイクの日次価格記録より。
OIZ.IR の52週高値・安値は？
直近52週間で高値 4.95、安値 3.59（2026-10-16 時点）。
Origin Enterprises Plc が歴史的に最も強い月と弱い月は？
歴史的に、OIZ.IR の最も強い月は 12月（平均 +7.35%）、最も弱い月は 10月（平均 -6.25%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー456本から計算。