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
2016/12/30 2,451 2,598 2,450 2,598 66,100
2016/12/29 2,448 2,455 2,385 2,416 12,000
2016/12/28 2,402 2,504 2,401 2,448 22,800
2016/12/27 2,301 2,569 2,301 2,444 79,300
2016/12/26 2,242 2,307 2,242 2,307 28,600
2016/12/22 2,304 2,309 2,222 2,250 29,600
2016/12/21 2,344 2,369 2,301 2,304 15,200
2016/12/20 2,400 2,415 2,343 2,343 16,200
2016/12/19 2,350 2,382 2,303 2,369 21,400
2016/12/16 2,369 2,373 2,250 2,300 51,100
2016/12/15 2,396 2,424 2,366 2,368 15,200
2016/12/14 2,464 2,464 2,385 2,400 13,000
2016/12/13 2,448 2,458 2,412 2,440 12,200
2016/12/12 2,357 2,438 2,322 2,414 28,200
2016/12/09 2,378 2,424 2,307 2,351 45,000
2016/12/08 2,501 2,523 2,400 2,427 32,500
2016/12/07 2,550 2,565 2,490 2,491 13,800
2016/12/06 2,497 2,546 2,470 2,521 11,300
2016/12/05 2,530 2,580 2,425 2,514 33,900
2016/12/02 2,681 2,699 2,538 2,540 57,500
2016/12/01 2,769 2,837 2,709 2,712 31,500
2016/11/30 2,859 2,898 2,780 2,803 37,200
2016/11/29 2,731 2,850 2,639 2,840 49,200
2016/11/28 2,801 2,860 2,720 2,781 39,800
2016/11/25 2,768 2,810 2,700 2,806 49,700
2016/11/24 2,590 2,755 2,590 2,755 36,300
2016/11/22 2,613 2,625 2,578 2,595 22,800
2016/11/21 2,680 2,715 2,612 2,634 43,000
2016/11/18 2,580 2,640 2,556 2,630 43,800
2016/11/17 2,600 2,600 2,550 2,572 17,600
2016/11/16 2,570 2,620 2,510 2,620 26,900
2016/11/15 2,570 2,600 2,470 2,568 21,700
2016/11/14 2,727 2,765 2,510 2,532 133,300
2016/11/11 2,638 2,730 2,609 2,697 54,100
2016/11/10 2,600 2,648 2,545 2,638 35,800
2016/11/09 2,700 2,722 2,300 2,500 89,200
2016/11/08 2,605 2,694 2,605 2,667 26,100
2016/11/07 2,702 2,730 2,582 2,599 67,300
2016/11/04 2,699 2,710 2,620 2,686 25,600
2016/11/02 2,826 2,850 2,680 2,730 70,400
2016/11/01 2,836 2,915 2,786 2,876 65,600
2016/10/31 2,851 2,865 2,750 2,789 36,500
2016/10/28 2,714 2,810 2,714 2,801 32,700
2016/10/27 2,745 2,760 2,699 2,712 13,100
2016/10/26 2,683 2,750 2,683 2,740 10,700
2016/10/25 2,735 2,794 2,650 2,686 45,300
2016/10/24 2,740 2,777 2,705 2,745 18,600
2016/10/21 2,810 2,829 2,690 2,724 44,800
2016/10/20 2,877 2,886 2,753 2,808 41,000
2016/10/19 2,798 2,880 2,770 2,840 43,700
2016/10/18 2,855 2,895 2,760 2,763 61,700
2016/10/17 2,692 2,760 2,676 2,755 42,700
2016/10/14 2,727 2,746 2,642 2,642 69,200
2016/10/13 2,747 2,880 2,747 2,752 62,300
2016/10/12 2,864 2,921 2,712 2,745 165,600
2016/10/11 3,200 3,230 2,890 2,914 327,500
2016/10/07 3,090 3,250 2,881 3,160 731,900
2016/10/06 2,756 3,070 2,756 3,040 769,300
2016/10/05 2,672 2,780 2,650 2,728 67,200
2016/10/04 2,748 2,880 2,666 2,671 185,000
2016/10/03 2,560 2,820 2,542 2,770 133,500
2016/09/30 2,710 2,759 2,520 2,525 131,400
2016/09/29 2,700 2,791 2,602 2,786 158,800
2016/09/28 2,825 2,879 2,703 2,703 120,500
2016/09/27 2,900 2,905 2,753 2,802 180,000
2016/09/26 3,140 3,205 2,908 2,995 504,400
2016/09/23 2,880 3,030 2,776 2,950 671,200
2016/09/21 3,345 3,535 2,991 3,000 2,320,800
2016/09/20 2,760 3,070 2,751 3,070 229,600
2016/09/16 2,610 2,780 2,506 2,570 475,800
2016/09/15 2,680 2,745 2,407 2,470 858,500
2016/09/14 2,900 2,986 2,580 2,880 1,910,600

このページの先頭へ