Ｏｒｃｈｅｓｔｒａ Ｈｏｌｄｉｎｇｓ(6533)の株価時系列情報
Ｏｒｃｈｅｓｔｒａ Ｈｏｌｄｉｎｇｓ(6533)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 780 | 782 | 769 | 774 | 15,500 |
| 2025/06/12 | 781 | 793 | 781 | 785 | 5,300 |
| 2025/06/11 | 780 | 794 | 780 | 786 | 9,000 |
| 2025/06/10 | 782 | 790 | 782 | 782 | 8,000 |
| 2025/06/09 | 781 | 790 | 781 | 789 | 2,700 |
| 2025/06/06 | 786 | 795 | 780 | 781 | 10,000 |
| 2025/06/05 | 789 | 800 | 786 | 786 | 9,600 |
| 2025/06/04 | 793 | 800 | 789 | 789 | 8,700 |
| 2025/06/03 | 801 | 801 | 786 | 794 | 13,700 |
| 2025/06/02 | 797 | 800 | 789 | 799 | 9,100 |
| 2025/05/30 | 802 | 805 | 796 | 803 | 25,600 |
| 2025/05/29 | 796 | 811 | 796 | 811 | 18,000 |
| 2025/05/28 | 805 | 805 | 793 | 796 | 10,500 |
| 2025/05/27 | 800 | 809 | 799 | 799 | 4,800 |
| 2025/05/26 | 796 | 808 | 796 | 800 | 10,800 |
| 2025/05/23 | 812 | 812 | 795 | 796 | 10,300 |
| 2025/05/22 | 793 | 810 | 792 | 805 | 10,900 |
| 2025/05/21 | 797 | 811 | 796 | 804 | 16,000 |
| 2025/05/20 | 805 | 821 | 797 | 797 | 16,600 |
| 2025/05/19 | 786 | 813 | 775 | 813 | 38,600 |
| 2025/05/16 | 858 | 887 | 775 | 781 | 127,700 |
| 2025/05/15 | 800 | 898 | 800 | 869 | 103,300 |
| 2025/05/14 | 789 | 815 | 789 | 800 | 14,200 |
| 2025/05/13 | 808 | 821 | 792 | 793 | 7,800 |
| 2025/05/12 | 825 | 828 | 784 | 793 | 12,000 |
| 2025/05/09 | 775 | 818 | 775 | 817 | 20,900 |
| 2025/05/08 | 764 | 777 | 760 | 775 | 4,500 |
| 2025/05/07 | 752 | 795 | 741 | 766 | 109,500 |
| 2025/05/02 | 771 | 786 | 756 | 763 | 8,900 |
| 2025/05/01 | 755 | 787 | 755 | 773 | 7,700 |
| 2025/04/30 | 739 | 766 | 739 | 766 | 5,600 |
| 2025/04/28 | 770 | 770 | 738 | 738 | 9,600 |
| 2025/04/25 | 750 | 768 | 744 | 768 | 11,800 |
| 2025/04/24 | 761 | 764 | 745 | 764 | 8,400 |
| 2025/04/23 | 784 | 792 | 752 | 773 | 11,400 |
| 2025/04/22 | 775 | 809 | 751 | 759 | 30,300 |
| 2025/04/21 | 736 | 768 | 736 | 760 | 9,200 |
| 2025/04/18 | 709 | 755 | 704 | 751 | 15,300 |
| 2025/04/17 | 675 | 707 | 675 | 704 | 5,900 |
| 2025/04/16 | 686 | 688 | 670 | 675 | 6,900 |
| 2025/04/15 | 689 | 702 | 686 | 689 | 6,600 |
| 2025/04/14 | 734 | 734 | 689 | 689 | 18,900 |
| 2025/04/11 | 650 | 710 | 631 | 704 | 19,500 |
| 2025/04/10 | 708 | 708 | 660 | 660 | 20,000 |
| 2025/04/09 | 630 | 630 | 604 | 610 | 26,700 |
| 2025/04/08 | 620 | 655 | 620 | 650 | 22,000 |
| 2025/04/07 | 636 | 646 | 587 | 590 | 53,200 |
| 2025/04/04 | 754 | 754 | 685 | 711 | 33,700 |
| 2025/04/03 | 741 | 784 | 736 | 769 | 23,100 |
| 2025/04/02 | 799 | 800 | 776 | 784 | 10,700 |
| 2025/04/01 | 847 | 847 | 800 | 805 | 26,300 |
| 2025/03/31 | 887 | 887 | 831 | 832 | 40,500 |
| 2025/03/28 | 850 | 914 | 831 | 842 | 81,000 |
| 2025/03/27 | 800 | 846 | 800 | 846 | 34,000 |
| 2025/03/26 | 788 | 805 | 788 | 804 | 17,400 |
| 2025/03/25 | 790 | 797 | 786 | 789 | 7,100 |
| 2025/03/24 | 796 | 799 | 781 | 790 | 10,100 |
| 2025/03/21 | 803 | 809 | 785 | 785 | 18,000 |
| 2025/03/19 | 795 | 801 | 790 | 801 | 12,800 |
| 2025/03/18 | 790 | 799 | 788 | 795 | 14,000 |
| 2025/03/17 | 784 | 798 | 784 | 789 | 17,600 |
| 2025/03/14 | 740 | 780 | 740 | 778 | 26,900 |
| 2025/03/13 | 772 | 774 | 737 | 737 | 30,600 |
| 2025/03/12 | 736 | 757 | 736 | 757 | 13,300 |
| 2025/03/11 | 751 | 751 | 731 | 735 | 26,100 |
| 2025/03/10 | 762 | 770 | 745 | 751 | 18,500 |
| 2025/03/07 | 776 | 776 | 754 | 754 | 12,700 |
| 2025/03/06 | 775 | 785 | 767 | 776 | 10,900 |
| 2025/03/05 | 761 | 778 | 759 | 769 | 16,200 |
| 2025/03/04 | 772 | 784 | 767 | 767 | 17,900 |
| 2025/03/03 | 777 | 791 | 777 | 783 | 16,500 |
| 2025/02/28 | 777 | 784 | 768 | 773 | 21,400 |
| 2025/02/27 | 763 | 808 | 757 | 788 | 35,900 |
| 2025/02/26 | 782 | 782 | 753 | 758 | 24,000 |
| 2025/02/25 | 752 | 763 | 752 | 752 | 12,700 |
| 2025/02/21 | 800 | 808 | 767 | 767 | 46,800 |
| 2025/02/20 | 740 | 806 | 740 | 804 | 72,400 |
| 2025/02/19 | 747 | 753 | 740 | 744 | 15,700 |
| 2025/02/18 | 740 | 759 | 740 | 746 | 27,100 |
| 2025/02/17 | 741 | 770 | 730 | 737 | 79,300 |
| 2025/02/14 | 801 | 814 | 790 | 801 | 61,600 |
| 2025/02/13 | 816 | 824 | 800 | 804 | 19,600 |
| 2025/02/12 | 800 | 823 | 798 | 819 | 25,600 |
| 2025/02/10 | 803 | 805 | 793 | 798 | 15,100 |
| 2025/02/07 | 814 | 823 | 806 | 810 | 13,800 |
| 2025/02/06 | 808 | 820 | 807 | 815 | 17,100 |
| 2025/02/05 | 788 | 815 | 788 | 807 | 45,100 |
| 2025/02/04 | 766 | 784 | 758 | 773 | 15,000 |
| 2025/02/03 | 777 | 792 | 750 | 751 | 20,500 |
| 2025/01/31 | 783 | 784 | 765 | 783 | 15,000 |
| 2025/01/30 | 807 | 807 | 786 | 788 | 10,000 |
| 2025/01/29 | 826 | 827 | 794 | 815 | 18,100 |
| 2025/01/28 | 797 | 827 | 797 | 826 | 23,600 |
| 2025/01/27 | 818 | 818 | 789 | 804 | 20,400 |
| 2025/01/24 | 783 | 810 | 780 | 803 | 42,900 |
| 2025/01/23 | 749 | 783 | 742 | 783 | 40,400 |
| 2025/01/22 | 777 | 777 | 749 | 752 | 15,200 |
| 2025/01/21 | 753 | 779 | 753 | 762 | 31,400 |
| 2025/01/20 | 708 | 766 | 708 | 757 | 60,300 |
| 2025/01/17 | 701 | 704 | 684 | 698 | 41,200 |
| 2025/01/16 | 705 | 705 | 695 | 701 | 29,000 |
| 2025/01/15 | 719 | 719 | 700 | 700 | 22,700 |
| 2025/01/14 | 737 | 737 | 717 | 717 | 23,000 |
| 2025/01/10 | 749 | 754 | 740 | 742 | 12,100 |
| 2025/01/09 | 763 | 763 | 749 | 750 | 24,700 |
| 2025/01/08 | 772 | 772 | 759 | 762 | 23,600 |
| 2025/01/07 | 785 | 787 | 772 | 772 | 23,500 |
| 2025/01/06 | 789 | 790 | 770 | 783 | 67,100 |
| 2024/12/30 | 790 | 795 | 785 | 786 | 16,000 |
| 2024/12/27 | 784 | 795 | 767 | 788 | 30,100 |
| 2024/12/26 | 784 | 792 | 780 | 780 | 22,200 |
| 2024/12/25 | 794 | 804 | 785 | 792 | 26,100 |
| 2024/12/24 | 786 | 800 | 779 | 793 | 18,500 |
| 2024/12/23 | 829 | 830 | 788 | 789 | 38,900 |
| 2024/12/20 | 753 | 820 | 753 | 820 | 63,700 |
| 2024/12/19 | 757 | 760 | 747 | 749 | 47,200 |
| 2024/12/18 | 777 | 785 | 771 | 772 | 31,700 |
| 2024/12/17 | 801 | 801 | 778 | 780 | 28,200 |
| 2024/12/16 | 801 | 805 | 798 | 798 | 17,500 |
| 2024/12/13 | 791 | 809 | 789 | 803 | 39,900 |
| 2024/12/12 | 813 | 816 | 801 | 802 | 34,200 |
| 2024/12/11 | 815 | 816 | 807 | 812 | 23,200 |
| 2024/12/10 | 825 | 825 | 814 | 816 | 18,600 |
| 2024/12/09 | 811 | 823 | 811 | 819 | 18,000 |
| 2024/12/06 | 824 | 829 | 812 | 814 | 23,100 |
| 2024/12/05 | 835 | 848 | 821 | 824 | 54,600 |
| 2024/12/04 | 815 | 818 | 807 | 807 | 37,400 |
| 2024/12/03 | 824 | 827 | 811 | 815 | 29,500 |
| 2024/12/02 | 826 | 826 | 808 | 813 | 33,000 |
| 2024/11/29 | 827 | 833 | 819 | 826 | 19,300 |
| 2024/11/28 | 842 | 854 | 822 | 827 | 33,400 |
| 2024/11/27 | 865 | 868 | 845 | 845 | 35,100 |
| 2024/11/26 | 862 | 876 | 862 | 868 | 14,000 |
| 2024/11/25 | 875 | 881 | 860 | 862 | 29,200 |
| 2024/11/22 | 858 | 875 | 858 | 874 | 19,100 |
| 2024/11/21 | 860 | 875 | 857 | 858 | 21,800 |
| 2024/11/20 | 870 | 881 | 862 | 862 | 24,800 |
| 2024/11/19 | 836 | 895 | 836 | 880 | 44,500 |
| 2024/11/18 | 816 | 862 | 816 | 842 | 41,600 |
| 2024/11/15 | 869 | 869 | 801 | 826 | 72,500 |
| 2024/11/14 | 865 | 875 | 860 | 866 | 19,400 |
| 2024/11/13 | 861 | 878 | 860 | 869 | 14,500 |
| 2024/11/12 | 859 | 882 | 858 | 861 | 19,000 |
| 2024/11/11 | 859 | 874 | 859 | 865 | 12,200 |
| 2024/11/08 | 873 | 878 | 859 | 868 | 15,000 |
| 2024/11/07 | 865 | 872 | 855 | 872 | 13,000 |
| 2024/11/06 | 851 | 865 | 850 | 865 | 8,200 |
| 2024/11/05 | 854 | 862 | 846 | 855 | 7,100 |
| 2024/11/01 | 856 | 862 | 854 | 854 | 5,300 |
| 2024/10/31 | 860 | 862 | 850 | 862 | 12,900 |
| 2024/10/30 | 859 | 859 | 846 | 853 | 16,900 |
| 2024/10/29 | 840 | 866 | 837 | 859 | 14,800 |
| 2024/10/28 | 810 | 844 | 808 | 836 | 10,700 |
| 2024/10/25 | 827 | 831 | 805 | 810 | 21,800 |
| 2024/10/24 | 837 | 838 | 821 | 825 | 16,500 |
| 2024/10/23 | 865 | 865 | 838 | 838 | 14,500 |
| 2024/10/22 | 884 | 884 | 861 | 861 | 17,000 |
| 2024/10/21 | 885 | 902 | 882 | 885 | 11,500 |
| 2024/10/18 | 871 | 876 | 868 | 870 | 9,600 |
| 2024/10/17 | 868 | 876 | 867 | 870 | 7,500 |
| 2024/10/16 | 862 | 894 | 855 | 866 | 20,900 |
| 2024/10/15 | 863 | 872 | 860 | 866 | 23,500 |
| 2024/10/11 | 856 | 872 | 854 | 854 | 19,400 |
| 2024/10/10 | 858 | 865 | 850 | 855 | 8,500 |
| 2024/10/09 | 850 | 865 | 850 | 856 | 9,000 |
| 2024/10/08 | 866 | 870 | 844 | 845 | 22,200 |
| 2024/10/07 | 872 | 880 | 867 | 867 | 16,600 |
| 2024/10/04 | 878 | 881 | 870 | 871 | 12,400 |
| 2024/10/03 | 862 | 881 | 862 | 872 | 26,500 |
| 2024/10/02 | 870 | 875 | 848 | 855 | 22,700 |
| 2024/10/01 | 857 | 890 | 856 | 872 | 50,700 |
| 2024/09/30 | 851 | 868 | 851 | 857 | 23,800 |
| 2024/09/27 | 877 | 889 | 870 | 879 | 27,400 |
| 2024/09/26 | 858 | 874 | 850 | 874 | 18,900 |
| 2024/09/25 | 847 | 867 | 835 | 856 | 26,800 |
| 2024/09/24 | 868 | 868 | 841 | 841 | 22,300 |
| 2024/09/20 | 861 | 874 | 854 | 860 | 26,800 |
| 2024/09/19 | 833 | 860 | 833 | 845 | 19,600 |
| 2024/09/18 | 822 | 843 | 821 | 832 | 37,100 |
| 2024/09/17 | 838 | 850 | 805 | 819 | 39,800 |
| 2024/09/13 | 821 | 840 | 817 | 832 | 20,400 |
| 2024/09/12 | 847 | 857 | 831 | 831 | 29,600 |
| 2024/09/11 | 856 | 856 | 810 | 817 | 74,300 |
| 2024/09/10 | 868 | 869 | 851 | 856 | 17,800 |
| 2024/09/09 | 850 | 859 | 833 | 859 | 48,000 |
| 2024/09/06 | 906 | 906 | 864 | 875 | 55,900 |
| 2024/09/05 | 923 | 928 | 886 | 891 | 85,800 |
| 2024/09/04 | 950 | 955 | 915 | 927 | 52,600 |
| 2024/09/03 | 941 | 998 | 940 | 986 | 66,400 |
| 2024/09/02 | 920 | 950 | 908 | 930 | 42,900 |
| 2024/08/30 | 916 | 925 | 907 | 919 | 23,500 |
| 2024/08/29 | 919 | 924 | 908 | 910 | 35,700 |
| 2024/08/28 | 957 | 957 | 922 | 929 | 43,200 |
| 2024/08/27 | 950 | 959 | 946 | 957 | 28,900 |
| 2024/08/26 | 957 | 960 | 937 | 946 | 45,800 |
| 2024/08/23 | 981 | 993 | 950 | 950 | 54,300 |
| 2024/08/22 | 998 | 1,002 | 965 | 976 | 31,400 |
| 2024/08/21 | 986 | 1,007 | 952 | 986 | 64,800 |
| 2024/08/20 | 932 | 1,019 | 932 | 1,000 | 97,900 |
| 2024/08/19 | 950 | 958 | 916 | 923 | 89,200 |