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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,215 | 1,239 | 1,189 | 1,189 | 22,000 |
| 2024/07/25 | 1,218 | 1,248 | 1,202 | 1,205 | 32,900 |
| 2024/07/24 | 1,275 | 1,286 | 1,241 | 1,243 | 18,900 |
| 2024/07/23 | 1,275 | 1,297 | 1,250 | 1,272 | 17,100 |
| 2024/07/22 | 1,300 | 1,300 | 1,232 | 1,245 | 26,900 |
| 2024/07/19 | 1,277 | 1,314 | 1,255 | 1,300 | 42,600 |
| 2024/07/18 | 1,276 | 1,300 | 1,271 | 1,290 | 39,100 |
| 2024/07/17 | 1,236 | 1,324 | 1,236 | 1,324 | 64,300 |
| 2024/07/16 | 1,261 | 1,263 | 1,231 | 1,243 | 25,200 |
| 2024/07/12 | 1,169 | 1,288 | 1,166 | 1,260 | 118,500 |
| 2024/07/11 | 1,208 | 1,209 | 1,173 | 1,173 | 40,700 |
| 2024/07/10 | 1,250 | 1,268 | 1,180 | 1,208 | 89,800 |
| 2024/07/09 | 1,226 | 1,261 | 1,226 | 1,250 | 34,500 |
| 2024/07/08 | 1,267 | 1,267 | 1,221 | 1,221 | 28,900 |
| 2024/07/05 | 1,283 | 1,308 | 1,267 | 1,267 | 30,200 |
| 2024/07/04 | 1,240 | 1,310 | 1,223 | 1,289 | 64,400 |
| 2024/07/03 | 1,218 | 1,246 | 1,206 | 1,241 | 36,000 |
| 2024/07/02 | 1,208 | 1,227 | 1,204 | 1,218 | 58,600 |
| 2024/07/01 | 1,328 | 1,328 | 1,230 | 1,231 | 72,200 |
| 2024/06/28 | 1,285 | 1,308 | 1,256 | 1,293 | 43,200 |
| 2024/06/27 | 1,235 | 1,325 | 1,229 | 1,286 | 84,600 |
| 2024/06/26 | 1,255 | 1,258 | 1,227 | 1,248 | 33,200 |
| 2024/06/25 | 1,258 | 1,290 | 1,245 | 1,265 | 64,900 |
| 2024/06/24 | 1,220 | 1,265 | 1,192 | 1,251 | 155,500 |
| 2024/06/21 | 1,280 | 1,281 | 1,210 | 1,213 | 166,500 |
| 2024/06/20 | 1,343 | 1,358 | 1,284 | 1,310 | 60,800 |
| 2024/06/19 | 1,392 | 1,405 | 1,362 | 1,362 | 40,100 |
| 2024/06/18 | 1,488 | 1,488 | 1,422 | 1,422 | 25,900 |
| 2024/06/17 | 1,485 | 1,488 | 1,395 | 1,462 | 61,900 |
| 2024/06/14 | 1,376 | 1,470 | 1,320 | 1,455 | 83,200 |
| 2024/06/13 | 1,389 | 1,431 | 1,381 | 1,393 | 61,600 |
| 2024/06/12 | 1,370 | 1,381 | 1,348 | 1,375 | 27,100 |
| 2024/06/11 | 1,355 | 1,383 | 1,335 | 1,370 | 41,400 |
| 2024/06/10 | 1,307 | 1,355 | 1,291 | 1,348 | 51,100 |
| 2024/06/07 | 1,294 | 1,332 | 1,286 | 1,318 | 21,400 |
| 2024/06/06 | 1,361 | 1,361 | 1,283 | 1,292 | 28,300 |
| 2024/06/05 | 1,304 | 1,353 | 1,304 | 1,336 | 36,500 |
| 2024/06/04 | 1,260 | 1,310 | 1,260 | 1,304 | 25,600 |
| 2024/06/03 | 1,304 | 1,304 | 1,242 | 1,259 | 33,600 |
| 2024/05/31 | 1,296 | 1,307 | 1,280 | 1,298 | 29,000 |
| 2024/05/30 | 1,263 | 1,294 | 1,247 | 1,272 | 28,600 |
| 2024/05/29 | 1,345 | 1,345 | 1,293 | 1,293 | 30,600 |
| 2024/05/28 | 1,419 | 1,419 | 1,332 | 1,352 | 51,100 |
| 2024/05/27 | 1,380 | 1,445 | 1,380 | 1,423 | 82,200 |
| 2024/05/24 | 1,269 | 1,379 | 1,269 | 1,353 | 67,200 |
| 2024/05/23 | 1,377 | 1,398 | 1,267 | 1,293 | 126,400 |
| 2024/05/22 | 1,378 | 1,414 | 1,356 | 1,371 | 57,100 |
| 2024/05/21 | 1,368 | 1,423 | 1,323 | 1,366 | 150,700 |
| 2024/05/20 | 1,209 | 1,378 | 1,171 | 1,375 | 228,600 |
| 2024/05/17 | 1,121 | 1,227 | 1,092 | 1,195 | 230,100 |
| 2024/05/16 | 1,149 | 1,149 | 1,149 | 1,149 | 35,100 |
| 2024/05/15 | 1,010 | 1,010 | 980 | 999 | 23,200 |
| 2024/05/14 | 988 | 1,013 | 988 | 1,002 | 15,600 |
| 2024/05/13 | 1,001 | 1,001 | 975 | 979 | 22,500 |
| 2024/05/10 | 1,000 | 1,011 | 991 | 1,002 | 12,600 |
| 2024/05/09 | 1,005 | 1,009 | 988 | 999 | 8,900 |
| 2024/05/08 | 1,005 | 1,021 | 993 | 993 | 13,600 |
| 2024/05/07 | 972 | 1,024 | 972 | 1,005 | 36,600 |
| 2024/05/02 | 985 | 991 | 963 | 972 | 12,700 |
| 2024/05/01 | 992 | 994 | 978 | 985 | 8,200 |
| 2024/04/30 | 982 | 1,000 | 970 | 993 | 22,000 |
| 2024/04/26 | 971 | 985 | 950 | 985 | 29,700 |
| 2024/04/25 | 979 | 986 | 956 | 956 | 12,000 |
| 2024/04/24 | 982 | 982 | 973 | 976 | 16,600 |
| 2024/04/23 | 970 | 978 | 966 | 968 | 11,700 |
| 2024/04/22 | 949 | 965 | 937 | 960 | 22,800 |
| 2024/04/19 | 937 | 941 | 916 | 934 | 27,900 |
| 2024/04/18 | 923 | 954 | 923 | 944 | 16,700 |
| 2024/04/17 | 937 | 944 | 919 | 923 | 23,000 |
| 2024/04/16 | 950 | 951 | 939 | 940 | 21,900 |
| 2024/04/15 | 950 | 964 | 942 | 954 | 16,900 |
| 2024/04/12 | 969 | 972 | 953 | 956 | 23,200 |
| 2024/04/11 | 970 | 978 | 962 | 967 | 13,300 |
| 2024/04/10 | 987 | 1,000 | 980 | 980 | 17,000 |
| 2024/04/09 | 993 | 994 | 975 | 982 | 17,700 |
| 2024/04/08 | 976 | 989 | 957 | 989 | 19,200 |
| 2024/04/05 | 963 | 977 | 956 | 961 | 26,300 |
| 2024/04/04 | 999 | 1,004 | 976 | 977 | 29,700 |
| 2024/04/03 | 995 | 1,007 | 969 | 984 | 45,600 |
| 2024/04/02 | 1,075 | 1,075 | 1,001 | 1,004 | 104,400 |
| 2024/04/01 | 985 | 1,122 | 985 | 1,086 | 287,200 |
| 2024/03/29 | 954 | 985 | 954 | 974 | 24,800 |
| 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 |