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
2017/12/29 2,031 2,129 2,025 2,109 81,900
2017/12/28 2,124 2,145 2,031 2,035 78,800
2017/12/27 2,098 2,169 2,086 2,117 88,000
2017/12/26 2,149 2,219 2,071 2,143 174,700
2017/12/25 2,391 2,409 2,145 2,160 231,400
2017/12/22 2,450 2,471 2,328 2,366 145,100
2017/12/21 2,201 2,450 2,162 2,450 412,300
2017/12/20 2,200 2,250 2,109 2,214 91,900
2017/12/19 2,250 2,279 2,152 2,199 92,300
2017/12/18 2,240 2,369 2,187 2,252 179,400
2017/12/15 2,030 2,332 2,030 2,268 263,800
2017/12/14 2,139 2,174 1,975 2,066 174,900
2017/12/13 2,100 2,149 2,057 2,141 55,900
2017/12/12 2,019 2,138 2,008 2,114 130,400
2017/12/11 2,043 2,068 1,969 1,992 108,000
2017/12/08 1,999 2,040 1,994 2,040 44,600
2017/12/07 2,075 2,129 1,970 2,021 88,600
2017/12/06 2,035 2,110 1,965 2,040 73,600
2017/12/05 2,064 2,068 1,963 2,001 94,600
2017/12/04 2,126 2,188 1,993 2,014 187,200
2017/12/01 2,210 2,270 2,161 2,200 312,000
2017/11/30 2,120 2,350 2,050 2,300 217,200
2017/11/29 2,020 2,299 1,974 2,100 317,900
2017/11/28 2,078 2,098 1,953 1,969 129,800
2017/11/28 1 -> 2.00 分割
2017/11/27 4,300 4,470 4,105 4,155 97,300
2017/11/24 4,170 4,650 4,110 4,300 249,000
2017/11/22 4,195 4,375 4,065 4,065 234,600
2017/11/21 4,020 4,575 3,710 4,405 427,700
2017/11/20 4,270 4,305 3,780 3,885 500,700
2017/11/17 3,500 3,990 3,470 3,990 261,500
2017/11/16 2,812 3,290 2,812 3,290 198,500
2017/11/15 2,707 2,790 2,650 2,789 182,700
2017/11/14 2,589 2,589 2,480 2,507 26,900
2017/11/13 2,609 2,615 2,561 2,589 15,500
2017/11/10 2,586 2,610 2,567 2,604 10,700
2017/11/09 2,570 2,593 2,570 2,586 29,500
2017/11/08 2,601 2,601 2,583 2,601 2,000
2017/11/07 2,600 2,609 2,582 2,600 2,400
2017/11/06 2,616 2,617 2,581 2,600 5,100
2017/11/02 2,588 2,601 2,576 2,590 3,400
2017/11/01 2,593 2,610 2,573 2,609 6,700
2017/10/31 2,599 2,599 2,578 2,593 3,100
2017/10/30 2,601 2,618 2,586 2,589 5,300
2017/10/27 2,585 2,600 2,562 2,598 5,900
2017/10/26 2,565 2,594 2,565 2,585 1,900
2017/10/25 2,584 2,610 2,559 2,559 7,300
2017/10/24 2,584 2,588 2,571 2,584 4,000
2017/10/23 2,579 2,589 2,560 2,584 7,800
2017/10/20 2,510 2,549 2,500 2,535 7,500
2017/10/19 2,511 2,531 2,502 2,511 2,900
2017/10/18 2,549 2,555 2,510 2,510 5,700
2017/10/17 2,561 2,575 2,525 2,549 10,400
2017/10/16 2,580 2,590 2,566 2,568 6,900
2017/10/13 2,599 2,599 2,566 2,577 2,700
2017/10/12 2,561 2,590 2,561 2,586 3,400
2017/10/11 2,600 2,600 2,568 2,571 5,600
2017/10/10 2,586 2,600 2,562 2,600 5,800
2017/10/06 2,551 2,587 2,546 2,570 9,900
2017/10/05 2,596 2,615 2,552 2,552 6,000
2017/10/04 2,606 2,638 2,596 2,596 8,500
2017/10/03 2,583 2,613 2,580 2,606 5,500
2017/10/02 2,567 2,616 2,567 2,593 8,600
2017/09/29 2,523 2,548 2,510 2,537 7,700
2017/09/28 2,550 2,564 2,534 2,535 5,300
2017/09/27 2,509 2,542 2,509 2,525 3,500
2017/09/26 2,562 2,562 2,507 2,522 9,900
2017/09/25 2,591 2,617 2,562 2,562 4,700
2017/09/22 2,626 2,645 2,542 2,564 8,600
2017/09/21 2,669 2,675 2,625 2,625 6,900
2017/09/20 2,621 2,670 2,620 2,669 7,100
2017/09/19 2,590 2,693 2,590 2,655 22,200
2017/09/15 2,512 2,572 2,512 2,572 6,400
2017/09/14 2,600 2,600 2,508 2,527 13,200
2017/09/13 2,600 2,610 2,590 2,609 6,800
2017/09/12 2,559 2,590 2,538 2,576 7,500
2017/09/11 2,549 2,580 2,525 2,531 12,300
2017/09/08 2,516 2,550 2,489 2,549 9,000
2017/09/07 2,569 2,632 2,542 2,542 22,900
2017/09/06 2,463 2,580 2,403 2,569 18,800
2017/09/05 2,600 2,643 2,401 2,485 38,400
2017/09/04 2,684 2,684 2,545 2,609 23,700
2017/09/01 2,671 2,689 2,654 2,685 5,100
2017/08/31 2,665 2,671 2,652 2,669 6,700
2017/08/30 2,638 2,663 2,625 2,656 9,100
2017/08/29 2,625 2,637 2,609 2,625 5,200
2017/08/28 2,641 2,679 2,607 2,631 11,800
2017/08/25 2,525 2,655 2,525 2,650 9,500
2017/08/24 2,535 2,566 2,528 2,537 3,500
2017/08/23 2,540 2,595 2,540 2,556 14,400
2017/08/22 2,557 2,580 2,557 2,568 3,500
2017/08/21 2,513 2,576 2,513 2,557 7,400
2017/08/18 2,505 2,512 2,491 2,512 6,800
2017/08/17 2,516 2,534 2,511 2,529 6,200
2017/08/16 2,564 2,575 2,469 2,548 22,300
2017/08/15 2,631 2,650 2,555 2,564 27,800
2017/08/14 2,668 2,739 2,668 2,731 12,700
2017/08/10 2,762 2,787 2,697 2,700 21,300
2017/08/09 2,835 2,835 2,762 2,796 9,000
2017/08/08 2,743 2,836 2,743 2,836 10,300
2017/08/07 2,736 2,769 2,720 2,758 4,400
2017/08/04 2,745 2,755 2,700 2,718 15,700
2017/08/03 2,780 2,780 2,748 2,751 8,600
2017/08/02 2,729 2,780 2,729 2,780 9,700
2017/08/01 2,840 2,840 2,702 2,702 31,600
2017/07/31 2,890 2,894 2,805 2,840 9,300
2017/07/28 2,951 2,951 2,798 2,890 18,400
2017/07/27 2,931 2,951 2,892 2,951 10,900
2017/07/26 2,868 2,960 2,850 2,910 24,700
2017/07/25 2,864 2,864 2,846 2,846 4,000
2017/07/24 2,832 2,852 2,824 2,852 4,600
2017/07/21 2,868 2,868 2,820 2,830 7,400
2017/07/20 2,850 2,870 2,823 2,870 7,600
2017/07/19 2,830 2,851 2,799 2,851 11,600
2017/07/18 2,797 2,825 2,782 2,814 10,500
2017/07/14 2,768 2,822 2,768 2,797 16,100
2017/07/13 2,760 2,790 2,741 2,767 8,100
2017/07/12 2,826 2,968 2,726 2,760 35,400
2017/07/11 2,840 2,863 2,807 2,812 12,300
2017/07/10 2,714 2,818 2,714 2,818 12,000
2017/07/07 2,683 2,730 2,683 2,707 4,500
2017/07/06 2,674 2,718 2,671 2,718 8,800
2017/07/05 2,750 2,760 2,650 2,682 19,600
2017/07/04 2,836 2,847 2,712 2,766 18,600
2017/07/03 2,830 2,858 2,789 2,858 10,400
2017/06/30 2,769 2,799 2,766 2,783 9,700
2017/06/29 2,831 2,869 2,779 2,795 14,000
2017/06/28 2,900 2,900 2,820 2,820 13,000
2017/06/27 2,934 2,967 2,853 2,919 17,800
2017/06/26 2,800 2,898 2,800 2,884 19,300
2017/06/23 2,840 2,857 2,770 2,779 13,100
2017/06/22 2,854 2,873 2,834 2,834 7,200
2017/06/21 2,811 2,869 2,802 2,855 11,000
2017/06/20 2,850 2,879 2,830 2,830 20,000
2017/06/19 2,881 2,919 2,804 2,836 33,500
2017/06/16 2,989 2,989 2,910 2,910 28,400
2017/06/15 2,881 2,990 2,880 2,989 33,900
2017/06/14 2,930 2,967 2,887 2,887 21,200
2017/06/13 2,870 2,942 2,818 2,925 33,200
2017/06/12 2,722 2,879 2,720 2,870 20,000
2017/06/09 2,762 2,785 2,755 2,768 8,000
2017/06/08 2,698 2,727 2,689 2,727 17,400
2017/06/07 2,711 2,720 2,639 2,660 18,400
2017/06/06 2,868 2,870 2,755 2,761 20,600
2017/06/05 2,750 2,862 2,710 2,862 28,600
2017/06/02 2,671 2,785 2,671 2,782 32,300
2017/06/01 2,596 2,698 2,596 2,684 12,200
2017/05/31 2,635 2,656 2,598 2,610 13,600
2017/05/30 2,705 2,725 2,615 2,633 22,500
2017/05/29 2,609 2,800 2,564 2,681 77,900
2017/05/26 2,636 2,640 2,580 2,594 12,000
2017/05/25 2,641 2,697 2,622 2,671 9,000
2017/05/24 2,614 2,650 2,611 2,641 4,800
2017/05/23 2,634 2,668 2,594 2,608 10,900
2017/05/22 2,578 2,687 2,535 2,674 14,100
2017/05/19 2,515 2,556 2,515 2,528 7,100
2017/05/18 2,553 2,618 2,490 2,498 34,000
2017/05/17 2,578 2,600 2,551 2,575 6,800
2017/05/16 2,600 2,634 2,533 2,572 25,200
2017/05/15 2,617 2,649 2,580 2,649 9,800
2017/05/12 2,600 2,653 2,592 2,617 6,600
2017/05/11 2,627 2,657 2,611 2,620 6,800
2017/05/10 2,725 2,730 2,601 2,677 10,800
2017/05/09 2,700 2,722 2,690 2,722 6,700
2017/05/08 2,740 2,740 2,690 2,700 11,500
2017/05/02 2,690 2,738 2,656 2,670 16,400
2017/05/01 2,615 2,689 2,612 2,678 9,000
2017/04/28 2,635 2,686 2,590 2,615 12,500
2017/04/27 2,550 2,611 2,537 2,611 7,200
2017/04/26 2,553 2,575 2,517 2,550 4,900
2017/04/25 2,423 2,510 2,422 2,510 8,100
2017/04/24 2,500 2,507 2,389 2,420 12,900
2017/04/21 2,538 2,553 2,468 2,478 10,000
2017/04/20 2,536 2,537 2,493 2,505 6,800
2017/04/19 2,497 2,531 2,490 2,493 6,800
2017/04/18 2,558 2,579 2,484 2,497 10,600
2017/04/17 2,420 2,478 2,400 2,462 8,800
2017/04/14 2,460 2,488 2,418 2,444 8,200
2017/04/13 2,375 2,469 2,370 2,469 14,700
2017/04/12 2,456 2,479 2,340 2,388 30,600
2017/04/11 2,565 2,565 2,485 2,521 10,200
2017/04/10 2,560 2,608 2,551 2,566 6,100
2017/04/07 2,550 2,610 2,440 2,535 25,700
2017/04/06 2,594 2,600 2,490 2,525 29,600
2017/04/05 2,651 2,660 2,527 2,601 16,800
2017/04/04 2,729 2,730 2,570 2,651 40,700
2017/04/03 2,748 2,766 2,721 2,727 14,900
2017/03/31 2,798 2,881 2,761 2,773 29,100
2017/03/30 3,000 3,030 2,777 2,795 55,100
2017/03/29 2,960 3,020 2,935 2,973 23,200
2017/03/28 3,030 3,030 2,935 2,955 11,900
2017/03/27 2,970 3,070 2,970 2,979 12,300
2017/03/24 3,040 3,040 2,930 2,970 14,200
2017/03/23 3,005 3,055 2,980 3,015 16,100
2017/03/22 3,010 3,130 3,000 3,070 16,400
2017/03/21 2,970 3,170 2,951 3,150 56,200
2017/03/17 2,930 3,000 2,901 2,987 19,600
2017/03/16 2,888 2,955 2,804 2,900 43,000
2017/03/15 3,155 3,170 2,804 2,840 94,400
2017/03/14 2,975 3,120 2,945 3,120 73,100
2017/03/13 2,906 3,025 2,906 2,925 43,000
2017/03/10 2,900 2,921 2,836 2,905 14,200
2017/03/09 2,900 2,925 2,840 2,857 15,900
2017/03/08 2,860 2,931 2,857 2,886 31,400
2017/03/07 2,770 2,950 2,770 2,881 38,000
2017/03/06 2,781 2,830 2,759 2,800 13,200
2017/03/03 2,843 2,934 2,819 2,831 17,900
2017/03/02 2,750 2,841 2,745 2,827 16,500
2017/03/01 2,700 2,738 2,650 2,737 16,300
2017/02/28 2,790 2,799 2,622 2,710 24,000
2017/02/27 2,780 2,809 2,760 2,768 7,500
2017/02/24 2,804 2,805 2,785 2,797 4,700
2017/02/23 2,828 2,828 2,780 2,798 27,200
2017/02/22 2,810 2,824 2,805 2,813 5,700
2017/02/21 2,765 2,823 2,765 2,813 9,100
2017/02/20 2,789 2,789 2,706 2,765 21,500
2017/02/17 2,805 2,832 2,780 2,794 9,900
2017/02/16 2,850 2,885 2,761 2,790 19,100
2017/02/15 2,800 2,897 2,799 2,842 21,400
2017/02/14 2,892 2,932 2,798 2,800 83,900
2017/02/13 2,971 3,050 2,952 2,992 59,100
2017/02/10 2,856 2,939 2,856 2,890 17,800
2017/02/09 2,840 2,902 2,820 2,845 24,200
2017/02/08 2,930 2,935 2,880 2,890 19,900
2017/02/07 2,947 2,973 2,921 2,954 11,700
2017/02/06 2,970 2,970 2,913 2,947 8,200
2017/02/03 2,912 2,941 2,897 2,921 7,000
2017/02/02 2,926 2,948 2,882 2,912 16,400
2017/02/01 3,030 3,030 2,889 2,921 24,300
2017/01/31 2,865 3,085 2,850 2,980 70,700
2017/01/30 2,855 2,866 2,818 2,865 10,200
2017/01/27 2,830 2,877 2,792 2,810 17,400
2017/01/26 2,845 2,950 2,811 2,830 32,400
2017/01/25 2,900 2,900 2,811 2,832 18,100
2017/01/24 2,920 2,977 2,841 2,850 28,300
2017/01/23 2,879 2,980 2,840 2,898 55,800
2017/01/20 2,770 2,850 2,742 2,817 44,700
2017/01/19 2,900 3,115 2,768 2,768 334,400
2017/01/18 2,620 2,740 2,600 2,715 18,000
2017/01/17 2,748 2,748 2,635 2,635 38,700
2017/01/16 2,629 2,740 2,607 2,707 52,100
2017/01/13 2,550 2,597 2,550 2,580 12,300
2017/01/12 2,587 2,600 2,533 2,576 23,700
2017/01/11 2,589 2,610 2,537 2,587 20,700
2017/01/10 2,511 2,581 2,510 2,578 28,800
2017/01/06 2,498 2,557 2,471 2,505 22,000
2017/01/05 2,560 2,585 2,496 2,510 29,800
2017/01/04 2,598 2,660 2,545 2,546 46,100

このページの先頭へ