日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/15 964 975 960 960 9,000
2026/06/12 974 976 960 962 23,900
2026/06/11 969 975 965 973 11,100
2026/06/10 975 985 968 969 16,600
2026/06/09 982 991 977 980 13,000
2026/06/08 992 994 980 987 9,100
2026/06/05 983 1,012 981 1,012 8,800
2026/06/04 981 988 980 981 10,600
2026/06/03 1,001 1,003 991 992 4,300
2026/06/02 995 1,014 975 1,002 22,700
2026/06/01 1,003 1,013 995 995 17,000
2026/05/29 1,024 1,044 1,020 1,020 10,900
2026/05/28 1,026 1,027 1,000 1,023 227,500
2026/05/27 987 1,037 987 1,024 20,300
2026/05/26 997 999 987 987 10,100
2026/05/25 1,002 1,020 990 997 19,000
2026/05/22 981 993 980 987 14,700
2026/05/21 992 998 972 977 23,600
2026/05/20 1,010 1,010 983 994 11,300
2026/05/19 990 1,019 990 995 15,400
2026/05/18 1,023 1,048 978 989 30,500
2026/05/15 1,050 1,054 1,006 1,053 9,900
2026/05/14 1,026 1,027 1,005 1,010 9,400
2026/05/13 1,025 1,042 1,025 1,027 4,600
2026/05/12 1,031 1,039 1,022 1,023 5,600
2026/05/11 1,028 1,046 1,013 1,037 11,200
2026/05/08 1,025 1,025 1,012 1,012 8,700
2026/05/07 1,035 1,035 1,021 1,021 4,400
2026/05/01 1,026 1,032 1,014 1,020 4,500
2026/04/30 1,029 1,029 1,012 1,023 9,800
2026/04/28 1,019 1,036 1,018 1,028 6,600
2026/04/27 1,045 1,050 1,015 1,019 7,500
2026/04/24 1,050 1,050 1,030 1,037 5,100
2026/04/23 1,044 1,075 1,022 1,028 8,000
2026/04/22 1,070 1,076 1,044 1,044 8,200
2026/04/21 1,076 1,084 1,070 1,071 8,500
2026/04/20 1,077 1,088 1,076 1,076 7,600
2026/04/17 1,079 1,094 1,079 1,080 5,200
2026/04/16 1,064 1,094 1,064 1,074 12,000
2026/04/15 1,044 1,075 1,044 1,068 16,400
2026/04/14 1,031 1,044 1,028 1,029 6,600
2026/04/13 1,025 1,036 1,025 1,034 7,500
2026/04/10 1,031 1,031 1,020 1,020 6,400
2026/04/09 1,044 1,058 1,028 1,031 20,200
2026/04/08 1,071 1,082 1,048 1,048 18,900
2026/04/07 1,050 1,068 1,044 1,068 5,700
2026/04/06 1,040 1,052 1,038 1,040 8,500
2026/04/03 1,044 1,047 1,032 1,035 7,200
2026/03/27 1,050 1,066 1,029 1,066 16,800
2026/03/26 1,047 1,047 1,020 1,035 10,200
2026/03/25 1,024 1,055 1,024 1,053 14,200
2026/03/24 985 1,009 985 1,009 24,400
2026/03/23 1,010 1,013 972 973 68,700
2026/03/19 1,040 1,040 1,014 1,014 18,700
2026/03/18 1,028 1,060 1,028 1,060 225,100
2026/03/17 1,018 1,037 1,018 1,029 12,200
2026/03/16 1,027 1,028 1,015 1,017 17,500
2026/03/13 1,016 1,033 1,016 1,018 21,300
2026/03/12 1,058 1,058 1,031 1,032 18,200
2026/03/11 1,075 1,077 1,055 1,058 9,500
2026/03/10 1,055 1,076 1,050 1,057 21,700
2026/03/09 1,041 1,041 1,016 1,040 34,700
2026/03/06 1,056 1,079 1,050 1,060 16,200
2026/03/05 1,070 1,097 1,070 1,080 28,200
2026/03/04 1,050 1,054 1,027 1,046 67,800
2026/03/03 1,112 1,112 1,076 1,076 43,300
2026/03/02 1,141 1,142 1,117 1,123 13,100
2026/02/27 1,152 1,165 1,142 1,147 15,200
2026/02/26 1,145 1,167 1,143 1,152 21,900
2026/02/25 1,105 1,153 1,105 1,139 20,000
2026/02/24 1,100 1,134 1,100 1,115 22,000
2026/02/20 1,103 1,110 1,101 1,101 12,800
2026/02/19 1,122 1,122 1,101 1,118 19,500
2026/02/18 1,156 1,163 1,120 1,128 19,900
2026/02/17 1,149 1,187 1,148 1,160 33,300
2026/02/16 1,103 1,178 1,103 1,132 85,900
2026/02/13 1,195 1,218 1,159 1,163 45,100
2026/02/12 1,170 1,211 1,149 1,211 24,400
2026/02/10 1,155 1,167 1,149 1,160 15,600
2026/02/09 1,189 1,189 1,151 1,159 15,100
2026/02/06 1,180 1,180 1,147 1,155 17,400
2026/02/05 1,184 1,191 1,170 1,183 18,900
2026/02/04 1,200 1,227 1,189 1,191 31,500
2026/02/03 1,234 1,234 1,192 1,204 22,100
2026/02/02 1,272 1,283 1,212 1,221 37,900
2026/01/30 1,295 1,295 1,233 1,269 45,200
2026/01/29 1,289 1,319 1,234 1,265 163,100
2026/01/28 1,141 1,170 1,141 1,169 18,500
2026/01/27 1,142 1,165 1,135 1,153 18,500
2026/01/26 1,181 1,181 1,139 1,141 34,000
2026/01/23 1,171 1,203 1,151 1,199 40,300
2026/01/22 1,126 1,173 1,122 1,171 41,600
2026/01/21 1,099 1,108 1,091 1,099 17,200
2026/01/20 1,118 1,118 1,090 1,105 19,400
2026/01/19 1,119 1,119 1,101 1,106 17,300
2026/01/16 1,112 1,125 1,099 1,123 17,600
2026/01/15 1,091 1,112 1,091 1,112 20,300
2026/01/14 1,087 1,107 1,087 1,107 25,900
2026/01/13 1,100 1,103 1,082 1,090 42,800
2026/01/09 1,100 1,111 1,088 1,090 54,200
2026/01/08 1,108 1,115 1,100 1,100 37,100
2026/01/07 1,114 1,127 1,106 1,108 17,300
2026/01/06 1,113 1,128 1,110 1,115 19,700
2026/01/05 1,119 1,123 1,109 1,110 27,900
2025/12/30 1,122 1,137 1,116 1,116 23,200
2025/12/29 1,155 1,155 1,117 1,119 75,300
2025/12/26 1,187 1,190 1,154 1,173 88,500
2025/12/25 1,199 1,201 1,185 1,186 36,300
2025/12/24 1,200 1,204 1,192 1,192 19,800
2025/12/23 1,220 1,226 1,180 1,204 48,900
2025/12/22 1,226 1,241 1,205 1,215 39,100
2025/12/19 1,210 1,223 1,210 1,211 15,600
2025/12/18 1,210 1,220 1,200 1,209 22,400
2025/12/17 1,200 1,209 1,196 1,201 12,400
2025/12/16 1,200 1,216 1,190 1,190 19,000
2025/12/15 1,187 1,201 1,181 1,200 26,600
2025/12/12 1,196 1,211 1,187 1,187 40,400
2025/12/11 1,218 1,230 1,185 1,191 41,600
2025/12/10 1,230 1,244 1,217 1,218 20,300
2025/12/09 1,258 1,275 1,228 1,247 29,300
2025/12/08 1,267 1,270 1,253 1,253 19,500
2025/12/05 1,250 1,263 1,250 1,256 18,400
2025/12/04 1,256 1,272 1,243 1,250 27,700
2025/12/03 1,263 1,264 1,217 1,241 27,000
2025/12/02 1,173 1,270 1,173 1,263 61,500
2025/12/01 1,227 1,227 1,168 1,170 57,500
2025/11/28 1,226 1,256 1,192 1,197 74,600
2025/11/27 1,298 1,338 1,226 1,239 93,800
2025/11/26 1,282 1,299 1,231 1,263 101,400
2025/11/25 1,226 1,336 1,225 1,320 156,900
2025/11/21 1,153 1,349 1,150 1,218 282,800
2025/11/20 1,139 1,180 1,130 1,175 113,800
2025/11/19 1,140 1,209 1,120 1,120 567,700
2025/11/18 1,084 1,084 1,084 1,084 22,900
2025/11/17 934 934 934 934 27,200
2025/11/14 763 784 763 784 8,900
2025/11/13 787 787 757 763 10,100
2025/11/12 782 784 766 783 8,200
2025/11/11 773 781 765 778 6,200
2025/11/10 745 775 745 773 6,400
2025/11/07 751 751 744 745 2,600
2025/11/06 747 756 746 746 5,100
2025/11/05 756 756 747 748 8,800
2025/11/04 756 767 754 754 8,100
2025/10/31 751 765 749 764 13,300
2025/10/30 765 767 751 751 12,400
2025/10/29 775 777 765 765 9,800
2025/10/28 778 785 770 772 10,800
2025/10/27 777 797 777 785 5,500
2025/10/24 783 790 773 778 6,100
2025/10/23 790 790 780 782 2,300
2025/10/22 786 793 784 785 4,500
2025/10/21 780 789 773 785 5,900
2025/10/20 767 780 767 779 8,800
2025/10/17 767 778 762 767 9,900
2025/10/16 785 785 769 769 8,900
2025/10/15 770 779 770 779 10,600
2025/10/14 782 787 771 773 12,900
2025/10/10 784 784 775 777 10,300
2025/10/09 794 800 792 795 11,000
2025/10/08 778 807 778 794 19,300
2025/10/07 801 816 782 782 30,400
2025/10/06 777 809 771 803 24,300
2025/10/03 776 789 771 776 7,700
2025/10/02 789 793 766 776 17,400
2025/10/01 800 834 768 774 60,500
2025/09/30 757 800 757 800 25,700
2025/09/29 765 770 755 755 10,600
2025/09/26 751 774 751 765 14,600
2025/09/25 762 768 756 757 14,600
2025/09/24 761 764 754 764 11,200
2025/09/22 754 776 754 761 14,000
2025/09/19 751 768 742 757 22,500
2025/09/18 750 757 743 748 17,900
2025/09/17 760 760 751 751 7,900
2025/09/16 774 774 753 762 10,900
2025/09/12 754 761 751 759 9,900
2025/09/11 763 765 752 752 12,000
2025/09/10 765 765 752 755 12,800
2025/09/09 774 774 764 768 6,000
2025/09/08 791 791 771 774 7,900
2025/09/05 795 796 776 791 9,100
2025/09/04 773 798 773 796 26,900
2025/09/03 746 774 741 772 34,500
2025/09/02 740 751 740 744 12,100
2025/09/01 738 745 737 738 4,400
2025/08/29 741 752 741 745 7,900
2025/08/28 750 755 741 741 19,700
2025/08/27 753 758 747 750 8,400
2025/08/26 767 768 752 753 14,300
2025/08/25 787 787 770 773 13,500
2025/08/22 800 808 755 788 73,000
2025/08/21 754 786 754 785 35,700
2025/08/20 759 759 742 758 13,200
2025/08/19 742 760 741 759 23,600
2025/08/18 735 752 731 744 27,200
2025/08/15 743 743 721 733 47,800
2025/08/14 726 759 723 740 32,300
2025/08/13 730 730 721 727 6,700
2025/08/12 723 736 721 727 15,100

このページの先頭へ