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 |
---|---|---|---|---|---|
2024/03/28 | 928 | 959 | 928 | 948 | 27,400 |
2024/03/27 | 954 | 954 | 924 | 928 | 49,700 |
2024/03/26 | 955 | 960 | 945 | 952 | 46,500 |
2024/03/25 | 980 | 981 | 958 | 960 | 30,500 |
2024/03/22 | 1,000 | 1,000 | 979 | 984 | 28,900 |
2024/03/21 | 1,002 | 1,017 | 992 | 992 | 22,100 |
2024/03/19 | 989 | 1,002 | 972 | 1,002 | 32,200 |
2024/03/18 | 982 | 1,010 | 957 | 984 | 41,300 |
2024/03/15 | 1,030 | 1,030 | 975 | 975 | 48,500 |
2024/03/14 | 1,030 | 1,051 | 1,020 | 1,028 | 9,800 |
2024/03/13 | 1,063 | 1,065 | 1,036 | 1,044 | 23,600 |
2024/03/12 | 1,016 | 1,068 | 1,004 | 1,059 | 23,900 |
2024/03/11 | 1,060 | 1,063 | 1,025 | 1,032 | 24,800 |
2024/03/08 | 995 | 1,076 | 995 | 1,063 | 34,600 |
2024/03/07 | 1,038 | 1,038 | 995 | 1,007 | 26,000 |
2024/03/06 | 1,024 | 1,048 | 1,021 | 1,029 | 25,700 |
2024/03/05 | 1,008 | 1,031 | 994 | 1,021 | 18,700 |
2024/03/04 | 1,020 | 1,037 | 1,005 | 1,012 | 28,200 |
2024/03/01 | 1,036 | 1,040 | 1,015 | 1,025 | 20,300 |
2024/02/29 | 1,075 | 1,080 | 1,034 | 1,034 | 19,200 |
2024/02/28 | 1,074 | 1,100 | 1,051 | 1,070 | 25,800 |
2024/02/27 | 1,079 | 1,102 | 1,073 | 1,083 | 28,100 |
2024/02/26 | 1,101 | 1,117 | 1,082 | 1,091 | 34,900 |
2024/02/22 | 1,105 | 1,129 | 1,093 | 1,109 | 32,400 |
2024/02/21 | 1,115 | 1,141 | 1,104 | 1,105 | 27,600 |
2024/02/20 | 1,150 | 1,165 | 1,109 | 1,131 | 39,900 |
2024/02/19 | 1,061 | 1,150 | 1,031 | 1,150 | 76,300 |
2024/02/16 | 1,046 | 1,087 | 1,041 | 1,081 | 82,500 |
2024/02/15 | 987 | 1,031 | 945 | 1,030 | 113,400 |
2024/02/14 | 945 | 945 | 918 | 927 | 30,500 |
2024/02/13 | 952 | 967 | 932 | 950 | 29,700 |
2024/02/09 | 959 | 968 | 951 | 952 | 17,300 |
2024/02/08 | 983 | 983 | 960 | 961 | 22,400 |
2024/02/07 | 1,007 | 1,007 | 977 | 990 | 16,800 |
2024/02/06 | 1,000 | 1,006 | 993 | 1,000 | 8,100 |
2024/02/05 | 994 | 1,017 | 986 | 1,013 | 13,600 |
2024/02/02 | 997 | 1,009 | 994 | 994 | 9,800 |
2024/02/01 | 1,001 | 1,001 | 984 | 990 | 10,300 |
2024/01/31 | 1,007 | 1,007 | 990 | 1,006 | 13,900 |
2024/01/30 | 1,012 | 1,019 | 1,006 | 1,013 | 9,900 |
2024/01/29 | 1,012 | 1,017 | 1,006 | 1,012 | 4,900 |
2024/01/26 | 1,001 | 1,028 | 997 | 1,012 | 14,700 |
2024/01/25 | 1,013 | 1,022 | 998 | 1,010 | 9,700 |
2024/01/24 | 1,003 | 1,034 | 1,002 | 1,004 | 17,300 |
2024/01/23 | 1,019 | 1,019 | 994 | 999 | 17,800 |
2024/01/22 | 989 | 1,014 | 989 | 1,014 | 15,600 |
2024/01/19 | 976 | 999 | 974 | 989 | 21,000 |
2024/01/18 | 988 | 995 | 976 | 976 | 18,600 |
2024/01/17 | 1,005 | 1,006 | 991 | 991 | 21,200 |
2024/01/16 | 1,012 | 1,026 | 1,000 | 1,000 | 18,900 |
2024/01/15 | 1,017 | 1,020 | 1,002 | 1,012 | 13,900 |
2024/01/12 | 1,033 | 1,034 | 999 | 1,017 | 31,500 |
2024/01/11 | 1,051 | 1,051 | 1,016 | 1,035 | 37,800 |
2024/01/10 | 1,062 | 1,064 | 1,043 | 1,043 | 18,500 |
2024/01/09 | 1,053 | 1,076 | 1,044 | 1,068 | 22,500 |
2024/01/05 | 1,104 | 1,104 | 1,050 | 1,050 | 22,800 |
2024/01/04 | 1,103 | 1,107 | 1,074 | 1,104 | 20,900 |
2023/12/29 | 1,106 | 1,119 | 1,081 | 1,116 | 26,500 |
2023/12/28 | 1,077 | 1,106 | 1,059 | 1,106 | 24,700 |
2023/12/27 | 1,039 | 1,107 | 1,039 | 1,090 | 67,900 |
2023/12/26 | 1,012 | 1,060 | 1,012 | 1,035 | 55,300 |
2023/12/25 | 990 | 1,017 | 990 | 1,002 | 38,400 |
2023/12/22 | 991 | 1,006 | 986 | 988 | 19,800 |
2023/12/21 | 1,005 | 1,009 | 992 | 992 | 26,000 |
2023/12/20 | 1,027 | 1,052 | 1,012 | 1,023 | 36,000 |
2023/12/19 | 1,010 | 1,030 | 1,009 | 1,030 | 21,900 |
2023/12/18 | 1,014 | 1,014 | 994 | 997 | 23,000 |
2023/12/15 | 996 | 1,035 | 996 | 1,023 | 20,900 |
2023/12/14 | 1,005 | 1,030 | 993 | 998 | 30,000 |
2023/12/13 | 979 | 1,020 | 979 | 1,016 | 20,000 |
2023/12/12 | 1,017 | 1,040 | 976 | 980 | 45,100 |
2023/12/11 | 1,002 | 1,024 | 996 | 1,002 | 32,700 |
2023/12/08 | 1,027 | 1,049 | 998 | 998 | 50,600 |
2023/12/07 | 1,075 | 1,075 | 1,037 | 1,040 | 38,200 |
2023/12/06 | 1,070 | 1,089 | 1,046 | 1,080 | 50,900 |
2023/12/05 | 1,084 | 1,103 | 1,073 | 1,075 | 62,400 |
2023/12/04 | 1,144 | 1,163 | 1,097 | 1,106 | 85,300 |
2023/12/01 | 1,308 | 1,311 | 1,143 | 1,143 | 253,500 |
2023/11/30 | 1,171 | 1,278 | 1,167 | 1,278 | 398,800 |
2023/11/29 | 1,055 | 1,168 | 1,055 | 1,157 | 150,400 |
2023/11/28 | 1,058 | 1,080 | 1,030 | 1,037 | 52,800 |
2023/11/27 | 1,048 | 1,124 | 1,037 | 1,088 | 80,000 |
2023/11/24 | 1,091 | 1,109 | 1,035 | 1,055 | 95,900 |
2023/11/22 | 1,155 | 1,174 | 1,065 | 1,101 | 244,000 |
2023/11/21 | 954 | 1,067 | 951 | 1,050 | 144,500 |
2023/11/20 | 874 | 946 | 874 | 940 | 43,700 |
2023/11/17 | 864 | 873 | 852 | 873 | 29,300 |
2023/11/16 | 890 | 890 | 865 | 866 | 22,700 |
2023/11/15 | 894 | 907 | 860 | 889 | 65,500 |
2023/11/14 | 988 | 988 | 959 | 959 | 14,500 |
2023/11/13 | 991 | 994 | 974 | 977 | 17,400 |
2023/11/10 | 990 | 998 | 981 | 995 | 19,300 |
2023/11/09 | 981 | 1,020 | 981 | 1,006 | 15,500 |
2023/11/08 | 1,001 | 1,014 | 981 | 993 | 17,100 |
2023/11/07 | 1,001 | 1,008 | 999 | 1,001 | 4,400 |
2023/11/06 | 1,018 | 1,021 | 1,006 | 1,019 | 20,500 |
2023/11/02 | 976 | 1,004 | 976 | 993 | 38,900 |
2023/11/01 | 972 | 979 | 960 | 973 | 36,200 |
2023/10/31 | 930 | 963 | 926 | 962 | 19,400 |
2023/10/30 | 920 | 934 | 913 | 930 | 27,800 |
2023/10/27 | 910 | 939 | 910 | 939 | 13,600 |
2023/10/26 | 911 | 922 | 903 | 908 | 14,900 |
2023/10/25 | 933 | 937 | 922 | 927 | 16,100 |
2023/10/24 | 910 | 926 | 876 | 926 | 22,200 |
2023/10/23 | 916 | 918 | 896 | 904 | 20,600 |
2023/10/20 | 906 | 916 | 898 | 910 | 17,500 |
2023/10/19 | 924 | 929 | 912 | 920 | 16,500 |
2023/10/18 | 940 | 942 | 923 | 939 | 11,800 |
2023/10/17 | 916 | 947 | 916 | 940 | 24,700 |
2023/10/16 | 969 | 969 | 916 | 916 | 50,800 |
2023/10/13 | 979 | 992 | 961 | 971 | 39,600 |
2023/10/12 | 975 | 992 | 965 | 988 | 19,500 |
2023/10/11 | 988 | 1,001 | 975 | 975 | 17,800 |
2023/10/10 | 974 | 1,003 | 965 | 998 | 20,000 |
2023/10/06 | 974 | 974 | 958 | 963 | 21,900 |
2023/10/05 | 962 | 986 | 962 | 974 | 40,000 |
2023/10/04 | 973 | 983 | 960 | 960 | 30,400 |
2023/10/03 | 1,025 | 1,025 | 987 | 988 | 43,600 |
2023/10/02 | 1,041 | 1,054 | 1,025 | 1,025 | 13,700 |
2023/09/29 | 1,056 | 1,061 | 1,035 | 1,041 | 15,600 |
2023/09/28 | 1,054 | 1,054 | 1,032 | 1,043 | 18,900 |
2023/09/27 | 1,040 | 1,054 | 1,035 | 1,054 | 19,200 |
2023/09/26 | 1,053 | 1,058 | 1,040 | 1,044 | 12,200 |
2023/09/25 | 1,043 | 1,062 | 1,043 | 1,053 | 21,600 |
2023/09/22 | 1,005 | 1,052 | 1,005 | 1,043 | 28,600 |
2023/09/21 | 1,024 | 1,033 | 1,012 | 1,012 | 18,500 |
2023/09/20 | 1,054 | 1,054 | 1,020 | 1,024 | 21,000 |
2023/09/19 | 1,041 | 1,054 | 1,031 | 1,054 | 15,900 |
2023/09/15 | 1,077 | 1,077 | 1,041 | 1,056 | 25,700 |
2023/09/14 | 1,073 | 1,086 | 1,058 | 1,067 | 32,000 |
2023/09/13 | 1,100 | 1,104 | 1,075 | 1,076 | 20,900 |
2023/09/12 | 1,110 | 1,133 | 1,107 | 1,110 | 12,900 |
2023/09/11 | 1,146 | 1,150 | 1,099 | 1,110 | 55,600 |
2023/09/08 | 1,196 | 1,196 | 1,146 | 1,154 | 35,200 |
2023/09/07 | 1,206 | 1,209 | 1,173 | 1,182 | 37,100 |
2023/09/06 | 1,202 | 1,221 | 1,182 | 1,207 | 27,300 |
2023/09/05 | 1,188 | 1,216 | 1,174 | 1,195 | 52,700 |
2023/09/04 | 1,143 | 1,188 | 1,133 | 1,188 | 45,800 |
2023/09/01 | 1,090 | 1,135 | 1,078 | 1,133 | 37,400 |
2023/08/31 | 1,081 | 1,086 | 1,069 | 1,086 | 22,800 |
2023/08/30 | 1,090 | 1,103 | 1,080 | 1,081 | 16,600 |
2023/08/29 | 1,057 | 1,085 | 1,057 | 1,084 | 17,700 |
2023/08/28 | 1,074 | 1,079 | 1,056 | 1,070 | 29,800 |
2023/08/25 | 1,061 | 1,091 | 1,051 | 1,074 | 22,400 |
2023/08/24 | 1,090 | 1,098 | 1,058 | 1,069 | 25,400 |
2023/08/23 | 1,078 | 1,094 | 1,053 | 1,090 | 17,100 |
2023/08/22 | 1,073 | 1,094 | 1,064 | 1,084 | 30,400 |
2023/08/21 | 1,002 | 1,071 | 1,002 | 1,071 | 54,100 |
2023/08/18 | 965 | 1,031 | 963 | 1,003 | 71,300 |
2023/08/17 | 1,000 | 1,005 | 961 | 979 | 65,200 |
2023/08/16 | 984 | 1,026 | 981 | 1,009 | 44,600 |
2023/08/15 | 999 | 1,019 | 960 | 999 | 146,100 |
2023/08/14 | 1,133 | 1,135 | 1,100 | 1,119 | 60,600 |
2023/08/10 | 1,162 | 1,162 | 1,123 | 1,146 | 37,800 |
2023/08/09 | 1,177 | 1,182 | 1,170 | 1,170 | 9,900 |
2023/08/08 | 1,190 | 1,191 | 1,170 | 1,181 | 17,600 |
2023/08/07 | 1,171 | 1,197 | 1,166 | 1,197 | 18,500 |
2023/08/04 | 1,175 | 1,193 | 1,173 | 1,182 | 16,100 |
2023/08/03 | 1,201 | 1,218 | 1,178 | 1,184 | 30,400 |
2023/08/02 | 1,229 | 1,229 | 1,213 | 1,217 | 14,400 |
2023/08/01 | 1,214 | 1,232 | 1,214 | 1,225 | 25,000 |
2023/07/31 | 1,219 | 1,228 | 1,201 | 1,214 | 15,200 |
2023/07/28 | 1,202 | 1,211 | 1,182 | 1,208 | 34,800 |
2023/07/27 | 1,185 | 1,224 | 1,185 | 1,221 | 23,700 |
2023/07/26 | 1,185 | 1,203 | 1,170 | 1,198 | 22,300 |
2023/07/25 | 1,195 | 1,203 | 1,188 | 1,189 | 17,800 |
2023/07/24 | 1,185 | 1,231 | 1,180 | 1,195 | 43,600 |
2023/07/21 | 1,210 | 1,210 | 1,175 | 1,179 | 21,700 |
2023/07/20 | 1,199 | 1,211 | 1,194 | 1,200 | 16,700 |
2023/07/19 | 1,192 | 1,207 | 1,192 | 1,202 | 16,100 |
2023/07/18 | 1,201 | 1,212 | 1,188 | 1,192 | 25,500 |
2023/07/14 | 1,220 | 1,227 | 1,195 | 1,212 | 29,900 |
2023/07/13 | 1,174 | 1,229 | 1,164 | 1,225 | 46,100 |
2023/07/12 | 1,176 | 1,180 | 1,165 | 1,171 | 18,800 |
2023/07/11 | 1,169 | 1,199 | 1,169 | 1,173 | 23,300 |
2023/07/10 | 1,155 | 1,188 | 1,143 | 1,173 | 35,300 |
2023/07/07 | 1,150 | 1,186 | 1,140 | 1,174 | 29,700 |
2023/07/06 | 1,197 | 1,201 | 1,160 | 1,168 | 48,800 |
2023/07/05 | 1,225 | 1,225 | 1,188 | 1,209 | 39,100 |
2023/07/04 | 1,220 | 1,229 | 1,215 | 1,219 | 16,000 |
2023/07/03 | 1,239 | 1,256 | 1,226 | 1,226 | 12,700 |
2023/06/30 | 1,226 | 1,236 | 1,210 | 1,234 | 19,500 |
2023/06/29 | 1,241 | 1,252 | 1,224 | 1,231 | 21,300 |
2023/06/28 | 1,239 | 1,264 | 1,238 | 1,245 | 20,700 |
2023/06/27 | 1,263 | 1,264 | 1,227 | 1,239 | 25,300 |
2023/06/26 | 1,272 | 1,286 | 1,251 | 1,263 | 20,900 |
2023/06/23 | 1,319 | 1,326 | 1,270 | 1,283 | 30,200 |
2023/06/22 | 1,355 | 1,355 | 1,302 | 1,302 | 35,200 |
2023/06/21 | 1,345 | 1,375 | 1,342 | 1,357 | 50,400 |
2023/06/20 | 1,385 | 1,385 | 1,341 | 1,370 | 28,200 |
2023/06/19 | 1,338 | 1,391 | 1,322 | 1,385 | 37,700 |
2023/06/16 | 1,320 | 1,338 | 1,292 | 1,334 | 45,800 |
2023/06/15 | 1,313 | 1,330 | 1,290 | 1,290 | 19,100 |
2023/06/14 | 1,353 | 1,356 | 1,301 | 1,302 | 26,700 |
2023/06/13 | 1,344 | 1,355 | 1,321 | 1,342 | 60,100 |
2023/06/12 | 1,276 | 1,344 | 1,270 | 1,341 | 71,000 |
2023/06/09 | 1,273 | 1,275 | 1,242 | 1,271 | 34,500 |
2023/06/08 | 1,269 | 1,289 | 1,245 | 1,251 | 30,200 |
2023/06/07 | 1,285 | 1,300 | 1,241 | 1,269 | 49,800 |
2023/06/06 | 1,266 | 1,287 | 1,248 | 1,279 | 50,400 |