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
2018/12/28 820 859 820 837 69,400
2018/12/27 818 844 806 826 83,400
2018/12/26 815 815 762 779 91,200
2018/12/25 805 832 779 779 158,500
2018/12/21 859 875 813 865 120,700
2018/12/20 916 919 855 870 138,700
2018/12/19 940 954 920 930 83,400
2018/12/18 945 964 925 944 96,600
2018/12/17 980 989 935 969 140,000
2018/12/14 935 969 909 962 178,900
2018/12/13 927 961 925 939 188,900
2018/12/12 882 939 882 926 173,100
2018/12/11 909 910 847 881 144,200
2018/12/10 893 922 864 884 222,900
2018/12/07 872 895 855 885 71,800
2018/12/06 901 920 850 864 117,200
2018/12/05 843 922 839 909 132,800
2018/12/04 877 892 846 873 91,700
2018/12/03 870 890 863 879 120,300
2018/11/30 840 882 815 840 471,200
2018/11/29 805 822 796 796 153,300
2018/11/28 828 836 812 813 47,600
2018/11/27 830 844 822 828 32,600
2018/11/26 820 835 800 827 30,000
2018/11/22 838 850 819 821 22,600
2018/11/21 824 857 824 838 34,000
2018/11/20 821 854 820 839 47,200
2018/11/19 775 862 773 850 80,300
2018/11/16 841 841 769 778 99,700
2018/11/15 875 887 820 832 160,200
2018/11/14 827 850 815 845 74,700
2018/11/13 801 813 788 812 38,100
2018/11/12 809 831 799 809 51,400
2018/11/09 800 809 794 809 26,000
2018/11/08 810 822 804 805 16,300
2018/11/07 788 808 784 801 21,400
2018/11/06 805 805 782 790 24,200
2018/11/05 797 804 789 795 11,500
2018/11/02 787 804 784 798 19,000
2018/11/01 795 799 780 788 20,200
2018/10/31 800 805 761 805 38,200
2018/10/30 720 776 716 752 70,800
2018/10/29 740 757 722 726 42,200
2018/10/26 772 778 724 736 54,800
2018/10/25 760 792 755 762 87,500
2018/10/24 809 820 783 805 28,800
2018/10/23 834 834 789 810 56,500
2018/10/22 842 860 827 837 34,200
2018/10/19 815 847 815 842 26,000
2018/10/18 864 873 830 830 42,200
2018/10/17 875 876 838 860 62,800
2018/10/16 836 869 828 862 23,000
2018/10/15 875 875 840 843 23,200
2018/10/12 823 889 823 882 40,000
2018/10/11 850 856 789 840 213,600
2018/10/10 908 923 892 900 29,900
2018/10/09 943 943 902 906 22,500
2018/10/05 970 970 936 958 32,200
2018/10/04 981 999 961 984 13,500
2018/10/03 992 1,001 957 979 29,900
2018/10/02 1,027 1,030 987 992 48,100
2018/10/01 1,015 1,044 1,001 1,024 44,300
2018/09/28 1,021 1,030 982 1,030 63,000
2018/09/27 1,010 1,030 978 983 56,100
2018/09/26 963 1,032 963 1,030 107,400
2018/09/25 955 963 938 958 23,000
2018/09/21 928 956 916 949 27,100
2018/09/20 935 935 891 924 25,500
2018/09/19 950 972 912 925 27,300
2018/09/18 904 928 886 907 31,800
2018/09/14 904 904 876 882 21,400
2018/09/13 878 899 869 894 15,600
2018/09/12 900 909 858 890 23,600
2018/09/11 880 899 877 886 19,100
2018/09/10 844 880 844 869 14,500
2018/09/07 856 859 829 831 34,500
2018/09/06 880 898 866 869 26,200
2018/09/05 892 899 874 882 26,500
2018/09/04 918 918 882 900 18,900
2018/09/03 928 934 899 903 17,400
2018/08/31 904 925 895 898 13,100
2018/08/30 931 933 877 897 26,200
2018/08/29 949 952 865 916 43,100
2018/08/29 1 -> 2.00 分割
2018/08/28 1,976 2,000 1,905 1,908 26,500
2018/08/27 1,964 2,020 1,960 1,996 31,900
2018/08/24 1,833 1,992 1,822 1,941 52,500
2018/08/23 1,768 1,834 1,768 1,834 16,900
2018/08/22 1,787 1,805 1,773 1,787 15,900
2018/08/21 1,839 1,839 1,781 1,818 28,700
2018/08/20 1,818 1,896 1,818 1,840 38,000
2018/08/17 1,850 1,851 1,782 1,818 44,600
2018/08/16 1,850 1,905 1,756 1,818 214,100
2018/08/15 1,782 1,782 1,753 1,782 52,700
2018/08/14 1,430 1,488 1,430 1,482 23,000
2018/08/13 1,465 1,465 1,422 1,430 26,000
2018/08/10 1,480 1,490 1,455 1,467 7,700
2018/08/09 1,474 1,490 1,458 1,484 7,200
2018/08/08 1,490 1,511 1,480 1,490 9,700
2018/08/07 1,458 1,494 1,458 1,479 9,600
2018/08/06 1,476 1,487 1,450 1,483 28,000
2018/08/03 1,508 1,519 1,481 1,500 14,700
2018/08/02 1,510 1,535 1,510 1,517 7,900
2018/08/01 1,533 1,559 1,505 1,528 20,500
2018/07/31 1,496 1,540 1,495 1,533 11,800
2018/07/30 1,525 1,532 1,506 1,511 15,700
2018/07/27 1,580 1,580 1,512 1,548 18,800
2018/07/26 1,540 1,673 1,525 1,576 66,000
2018/07/25 1,582 1,585 1,551 1,555 4,700
2018/07/24 1,588 1,590 1,532 1,555 16,400
2018/07/23 1,599 1,599 1,570 1,590 18,900
2018/07/20 1,590 1,606 1,561 1,598 4,700
2018/07/19 1,590 1,607 1,578 1,589 4,900
2018/07/18 1,570 1,600 1,568 1,578 5,400
2018/07/17 1,570 1,576 1,558 1,565 10,200
2018/07/13 1,570 1,622 1,570 1,590 14,200
2018/07/12 1,550 1,607 1,550 1,580 10,900
2018/07/11 1,540 1,568 1,508 1,550 10,700
2018/07/10 1,542 1,582 1,540 1,565 9,500
2018/07/09 1,510 1,560 1,510 1,534 13,600
2018/07/06 1,456 1,506 1,456 1,503 6,200
2018/07/05 1,432 1,468 1,403 1,455 47,700
2018/07/04 1,470 1,476 1,423 1,460 16,100
2018/07/03 1,520 1,542 1,452 1,470 24,700
2018/07/02 1,560 1,570 1,501 1,501 13,300
2018/06/29 1,535 1,567 1,510 1,560 14,000
2018/06/28 1,556 1,565 1,508 1,548 35,300
2018/06/27 1,602 1,632 1,596 1,596 10,300
2018/06/26 1,571 1,680 1,571 1,636 17,700
2018/06/25 1,652 1,675 1,605 1,611 16,200
2018/06/22 1,672 1,686 1,645 1,670 13,300
2018/06/21 1,660 1,710 1,660 1,695 8,700
2018/06/20 1,648 1,675 1,566 1,657 16,700
2018/06/19 1,678 1,698 1,628 1,643 13,900
2018/06/18 1,700 1,701 1,661 1,699 17,300
2018/06/15 1,680 1,698 1,665 1,694 12,800
2018/06/14 1,698 1,704 1,667 1,680 6,900
2018/06/13 1,709 1,714 1,618 1,698 31,400
2018/06/12 1,654 1,715 1,654 1,710 10,200
2018/06/11 1,602 1,662 1,590 1,658 23,300
2018/06/08 1,627 1,627 1,600 1,607 19,800
2018/06/07 1,630 1,631 1,585 1,628 41,300
2018/06/06 1,689 1,689 1,650 1,656 19,300
2018/06/05 1,755 1,763 1,660 1,668 22,200
2018/06/04 1,740 1,760 1,731 1,749 15,000
2018/06/01 1,769 1,783 1,730 1,740 16,500
2018/05/31 1,754 1,777 1,740 1,769 18,000
2018/05/30 1,740 1,790 1,735 1,760 14,800
2018/05/29 1,765 1,787 1,747 1,784 14,300
2018/05/28 1,781 1,781 1,751 1,756 8,100
2018/05/25 1,791 1,791 1,752 1,769 12,400
2018/05/24 1,844 1,844 1,746 1,762 41,700
2018/05/23 1,850 1,860 1,801 1,845 18,800
2018/05/22 1,889 1,889 1,840 1,845 16,900
2018/05/21 1,800 1,915 1,800 1,889 34,500
2018/05/18 1,799 1,813 1,728 1,794 29,600
2018/05/17 1,720 1,823 1,719 1,795 37,900
2018/05/16 1,738 1,740 1,700 1,700 26,200
2018/05/15 1,733 1,745 1,700 1,744 15,600
2018/05/14 1,748 1,748 1,687 1,721 22,400
2018/05/11 1,682 1,736 1,651 1,715 31,400
2018/05/10 1,701 1,704 1,690 1,698 6,200
2018/05/09 1,716 1,729 1,684 1,696 26,900
2018/05/08 1,728 1,736 1,705 1,715 13,400
2018/05/07 1,723 1,744 1,723 1,736 7,900
2018/05/02 1,706 1,721 1,695 1,717 5,800
2018/05/01 1,704 1,718 1,687 1,718 10,800
2018/04/27 1,717 1,725 1,688 1,690 17,200
2018/04/26 1,728 1,740 1,691 1,716 15,600
2018/04/25 1,750 1,768 1,723 1,725 15,000
2018/04/24 1,782 1,790 1,768 1,773 15,100
2018/04/23 1,743 1,795 1,728 1,786 16,900
2018/04/20 1,724 1,738 1,718 1,730 21,100
2018/04/19 1,757 1,757 1,722 1,722 16,600
2018/04/18 1,697 1,766 1,697 1,751 26,800
2018/04/17 1,691 1,720 1,652 1,695 30,400
2018/04/16 1,772 1,772 1,681 1,710 37,800
2018/04/13 1,826 1,833 1,771 1,773 22,800
2018/04/12 1,803 1,839 1,786 1,786 35,600
2018/04/11 1,902 1,903 1,816 1,817 35,300
2018/04/10 1,922 1,950 1,898 1,901 12,800
2018/04/09 1,951 1,969 1,910 1,922 14,200
2018/04/06 2,000 2,014 1,957 1,957 12,300
2018/04/05 1,980 2,019 1,940 2,019 20,200
2018/04/04 2,039 2,040 1,959 1,975 15,300
2018/04/03 2,009 2,055 1,992 2,023 12,600
2018/04/02 2,117 2,117 2,040 2,040 18,000
2018/03/30 2,090 2,090 2,052 2,067 14,900
2018/03/29 2,040 2,101 2,017 2,069 55,200
2018/03/28 1,949 2,021 1,948 2,015 34,600
2018/03/27 1,901 1,964 1,901 1,956 23,600
2018/03/26 1,888 1,909 1,741 1,873 59,000
2018/03/23 1,952 1,990 1,871 1,912 58,400
2018/03/22 1,938 2,027 1,938 2,025 36,700
2018/03/20 1,924 1,980 1,871 1,978 35,100
2018/03/19 1,989 2,028 1,839 1,981 41,600
2018/03/16 2,028 2,033 1,998 2,002 15,200
2018/03/15 1,968 2,038 1,960 2,029 42,600
2018/03/14 1,970 2,000 1,955 1,969 28,600
2018/03/13 1,950 1,985 1,938 1,974 29,800
2018/03/12 1,962 1,970 1,897 1,950 30,000
2018/03/09 1,985 1,990 1,934 1,960 30,300
2018/03/08 1,931 1,989 1,931 1,945 18,800
2018/03/07 1,921 1,967 1,879 1,931 32,000
2018/03/06 1,945 2,007 1,926 1,938 42,700
2018/03/05 2,038 2,042 1,863 1,880 79,500
2018/03/02 1,986 2,032 1,980 2,011 37,900
2018/03/01 2,033 2,048 2,005 2,046 25,300
2018/02/28 2,000 2,048 1,960 2,038 51,000
2018/02/27 2,037 2,042 2,007 2,020 31,200
2018/02/26 2,084 2,099 2,001 2,031 48,800
2018/02/23 2,060 2,118 1,974 2,051 124,000
2018/02/22 2,000 2,040 1,935 2,035 128,400
2018/02/21 1,870 1,985 1,857 1,953 89,600
2018/02/20 2,000 2,000 1,825 1,870 153,000
2018/02/19 1,754 1,786 1,730 1,769 31,600
2018/02/16 1,680 1,749 1,660 1,714 58,300
2018/02/15 1,503 1,686 1,503 1,650 68,900
2018/02/14 1,597 1,630 1,411 1,473 102,200
2018/02/13 1,651 1,678 1,587 1,612 26,400
2018/02/09 1,537 1,630 1,537 1,625 52,100
2018/02/08 1,596 1,722 1,588 1,669 56,300
2018/02/07 1,645 1,663 1,551 1,556 81,300
2018/02/06 1,565 1,669 1,400 1,550 288,300
2018/02/05 1,810 1,850 1,781 1,800 81,500
2018/02/02 1,954 1,969 1,842 1,882 65,600
2018/02/01 1,884 1,920 1,841 1,914 64,400
2018/01/31 1,911 1,920 1,877 1,903 84,600
2018/01/30 2,140 2,168 1,876 1,941 396,100
2018/01/29 2,172 2,172 2,124 2,132 16,800
2018/01/26 2,203 2,230 2,122 2,122 50,000
2018/01/25 2,162 2,289 2,162 2,218 59,000
2018/01/24 2,150 2,252 2,113 2,191 112,600
2018/01/23 2,131 2,175 2,104 2,137 32,700
2018/01/22 2,049 2,139 2,049 2,125 48,200
2018/01/19 2,041 2,086 2,030 2,073 33,800
2018/01/18 2,087 2,107 2,035 2,055 33,500
2018/01/17 2,107 2,128 2,042 2,071 65,200
2018/01/16 2,178 2,179 2,101 2,128 28,100
2018/01/15 2,091 2,163 2,080 2,150 42,000
2018/01/12 2,145 2,163 2,073 2,081 48,500
2018/01/11 2,170 2,235 2,101 2,131 72,900
2018/01/10 2,145 2,247 2,135 2,220 96,200
2018/01/09 2,132 2,149 2,060 2,142 52,400
2018/01/05 2,083 2,142 2,050 2,112 61,300
2018/01/04 2,062 2,138 2,053 2,093 57,400

このページの先頭へ