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
2019/12/30 1,177 1,215 1,163 1,213 190,100
2019/12/27 1,138 1,178 1,138 1,172 89,200
2019/12/26 1,155 1,167 1,142 1,152 80,800
2019/12/25 1,188 1,188 1,146 1,155 104,400
2019/12/24 1,146 1,184 1,141 1,175 149,600
2019/12/23 1,129 1,166 1,121 1,153 200,200
2019/12/20 1,108 1,121 1,092 1,109 64,000
2019/12/19 1,087 1,111 1,082 1,108 68,400
2019/12/18 1,090 1,093 1,072 1,086 84,300
2019/12/17 1,075 1,082 1,052 1,082 85,200
2019/12/16 1,076 1,091 1,061 1,062 71,900
2019/12/13 1,100 1,105 1,071 1,076 116,100
2019/12/12 1,127 1,129 1,071 1,072 239,000
2019/12/11 1,132 1,134 1,113 1,127 99,000
2019/12/10 1,146 1,146 1,124 1,136 89,700
2019/12/09 1,165 1,170 1,144 1,152 92,600
2019/12/06 1,149 1,165 1,133 1,154 105,900
2019/12/05 1,157 1,157 1,117 1,142 148,800
2019/12/04 1,111 1,141 1,111 1,141 115,400
2019/12/03 1,105 1,129 1,086 1,125 234,000
2019/12/02 1,125 1,150 1,108 1,118 159,500
2019/11/29 1,129 1,140 1,108 1,130 109,700
2019/11/28 1,149 1,149 1,116 1,129 154,900
2019/11/27 1,142 1,164 1,140 1,153 86,200
2019/11/26 1,155 1,173 1,125 1,135 238,900
2019/11/25 1,182 1,186 1,134 1,152 281,200
2019/11/22 1,230 1,233 1,180 1,183 269,600
2019/11/21 1,250 1,275 1,220 1,240 183,700
2019/11/20 1,200 1,270 1,188 1,259 301,300
2019/11/19 1,168 1,222 1,153 1,187 244,900
2019/11/18 1,130 1,178 1,123 1,141 166,900
2019/11/15 1,094 1,135 1,085 1,117 235,600
2019/11/14 1,103 1,130 1,093 1,124 136,600
2019/11/13 1,088 1,109 1,053 1,103 146,900
2019/11/12 1,095 1,111 1,079 1,084 61,400
2019/11/11 1,058 1,092 1,058 1,088 85,500
2019/11/08 1,066 1,076 1,044 1,045 69,500
2019/11/07 1,060 1,076 1,056 1,069 35,400
2019/11/06 1,092 1,092 1,057 1,060 55,800
2019/11/05 1,065 1,102 1,059 1,080 79,400
2019/11/01 1,075 1,075 1,048 1,053 56,800
2019/10/31 1,082 1,096 1,062 1,068 52,800
2019/10/30 1,077 1,094 1,056 1,078 88,200
2019/10/29 1,090 1,092 1,073 1,076 63,300
2019/10/28 1,093 1,106 1,081 1,081 63,300
2019/10/25 1,086 1,115 1,081 1,110 56,600
2019/10/24 1,090 1,106 1,076 1,091 66,200
2019/10/23 1,105 1,117 1,071 1,084 97,900
2019/10/21 1,070 1,102 1,052 1,101 138,500
2019/10/18 1,045 1,074 1,045 1,058 64,800
2019/10/17 1,037 1,055 1,024 1,045 58,400
2019/10/16 1,065 1,070 1,040 1,040 60,400
2019/10/15 1,048 1,066 1,047 1,058 49,500
2019/10/11 1,055 1,062 1,027 1,037 82,700
2019/10/10 1,100 1,104 1,051 1,052 155,900
2019/10/09 1,099 1,121 1,079 1,107 147,700
2019/10/08 1,136 1,143 1,066 1,099 196,100
2019/10/07 1,189 1,190 1,130 1,136 172,400
2019/10/04 1,131 1,177 1,119 1,174 233,600
2019/10/03 1,111 1,129 1,076 1,124 154,600
2019/10/02 1,146 1,169 1,128 1,139 170,500
2019/10/01 1,187 1,206 1,124 1,169 332,100
2019/09/30 1,098 1,194 1,093 1,163 413,400
2019/09/27 1,044 1,098 1,039 1,087 154,600
2019/09/26 1,040 1,060 1,028 1,044 126,700
2019/09/25 1,041 1,052 1,027 1,038 77,500
2019/09/24 1,030 1,067 1,030 1,044 88,600
2019/09/20 1,023 1,043 1,021 1,030 59,400
2019/09/19 1,027 1,037 1,013 1,030 64,900
2019/09/18 1,011 1,045 1,011 1,026 78,800
2019/09/17 1,020 1,022 995 1,015 72,400
2019/09/13 1,019 1,026 1,008 1,014 62,300
2019/09/12 1,031 1,035 1,013 1,018 89,600
2019/09/11 1,029 1,058 1,015 1,025 174,700
2019/09/10 1,112 1,112 1,036 1,039 283,800
2019/09/09 1,136 1,155 1,107 1,117 143,900
2019/09/06 1,116 1,153 1,115 1,131 137,100
2019/09/05 1,114 1,132 1,103 1,115 129,900
2019/09/04 1,080 1,118 1,076 1,099 111,000
2019/09/03 1,067 1,111 1,067 1,082 147,200
2019/09/02 1,050 1,070 1,044 1,059 105,200
2019/08/30 1,043 1,094 1,039 1,052 264,400
2019/08/29 1,018 1,043 1,009 1,039 139,100
2019/08/28 1,007 1,044 1,002 1,022 195,600
2019/08/27 1,035 1,035 984 992 199,700
2019/08/26 1,030 1,060 1,010 1,027 227,700
2019/08/23 1,037 1,072 1,016 1,044 309,100
2019/08/22 973 1,056 957 1,037 456,200
2019/08/21 969 987 960 982 84,700
2019/08/20 955 981 945 973 118,100
2019/08/19 994 994 935 958 201,800
2019/08/16 1,000 1,000 950 980 257,900
2019/08/15 978 1,019 978 980 652,200
2019/08/14 1,294 1,316 1,262 1,278 106,500
2019/08/13 1,277 1,294 1,241 1,285 56,300
2019/08/09 1,233 1,306 1,233 1,282 43,300
2019/08/08 1,251 1,268 1,227 1,255 30,400
2019/08/07 1,227 1,266 1,227 1,254 51,500
2019/08/06 1,160 1,243 1,145 1,236 93,000
2019/08/05 1,288 1,288 1,188 1,219 122,800
2019/08/02 1,320 1,325 1,273 1,301 119,800
2019/08/01 1,331 1,355 1,321 1,350 46,300
2019/07/31 1,340 1,363 1,313 1,352 76,000
2019/07/30 1,284 1,331 1,283 1,331 101,300
2019/07/29 1,279 1,300 1,272 1,296 65,300
2019/07/26 1,272 1,286 1,247 1,268 44,000
2019/07/25 1,250 1,296 1,245 1,283 57,400
2019/07/24 1,269 1,273 1,239 1,248 40,700
2019/07/23 1,256 1,283 1,255 1,258 42,500
2019/07/22 1,232 1,265 1,226 1,252 42,600
2019/07/19 1,218 1,262 1,218 1,247 55,700
2019/07/18 1,264 1,296 1,221 1,221 98,000
2019/07/17 1,275 1,285 1,242 1,274 44,800
2019/07/16 1,285 1,303 1,221 1,286 160,500
2019/07/12 1,290 1,353 1,271 1,295 174,400
2019/07/11 1,298 1,301 1,271 1,291 33,300
2019/07/10 1,265 1,303 1,258 1,277 32,700
2019/07/09 1,299 1,309 1,260 1,275 108,100
2019/07/08 1,336 1,336 1,257 1,269 120,300
2019/07/05 1,290 1,330 1,274 1,317 129,900
2019/07/04 1,353 1,366 1,290 1,290 142,100
2019/07/03 1,408 1,408 1,347 1,347 85,300
2019/07/02 1,407 1,444 1,404 1,407 62,600
2019/07/01 1,380 1,411 1,349 1,404 94,800
2019/06/28 1,397 1,397 1,329 1,365 122,700
2019/06/27 1,411 1,421 1,362 1,395 94,800
2019/06/26 1,438 1,467 1,410 1,419 119,700
2019/06/25 1,381 1,477 1,363 1,473 183,100
2019/06/24 1,526 1,542 1,377 1,391 283,700
2019/06/21 1,584 1,586 1,516 1,520 139,800
2019/06/20 1,457 1,570 1,441 1,505 331,700
2019/06/19 1,450 1,465 1,414 1,444 63,700
2019/06/18 1,430 1,479 1,405 1,427 153,500
2019/06/17 1,395 1,457 1,395 1,418 110,800
2019/06/14 1,430 1,443 1,389 1,395 125,600
2019/06/13 1,418 1,443 1,380 1,419 129,500
2019/06/12 1,300 1,415 1,287 1,415 140,700
2019/06/11 1,378 1,409 1,310 1,310 119,900
2019/06/10 1,388 1,395 1,300 1,370 177,900
2019/06/07 1,414 1,418 1,332 1,360 185,100
2019/06/06 1,300 1,377 1,290 1,343 264,000
2019/06/05 1,182 1,284 1,123 1,282 186,200
2019/06/04 1,160 1,183 1,126 1,167 45,400
2019/06/03 1,203 1,203 1,120 1,172 140,400
2019/05/31 1,206 1,273 1,181 1,250 85,400
2019/05/30 1,230 1,259 1,201 1,226 71,700
2019/05/29 1,265 1,277 1,240 1,255 45,300
2019/05/28 1,228 1,295 1,204 1,286 110,600
2019/05/27 1,307 1,334 1,227 1,235 135,500
2019/05/24 1,192 1,236 1,139 1,230 110,000
2019/05/23 1,211 1,310 1,183 1,210 234,600
2019/05/22 1,183 1,314 1,175 1,211 288,800
2019/05/21 1,212 1,234 1,186 1,212 120,500
2019/05/20 1,171 1,272 1,124 1,236 304,600
2019/05/17 1,038 1,222 1,038 1,169 515,400
2019/05/16 961 1,024 930 1,008 312,700
2019/05/15 877 894 863 886 58,800
2019/05/14 854 874 839 866 54,800
2019/05/13 899 905 880 883 29,100
2019/05/10 873 897 873 895 57,500
2019/05/09 912 919 875 875 96,800
2019/05/08 941 944 918 918 58,400
2019/05/07 922 971 921 954 106,200
2019/04/26 888 927 881 918 53,700
2019/04/25 887 918 877 918 89,000
2019/04/24 880 892 872 889 35,400
2019/04/23 867 888 867 883 26,000
2019/04/22 873 884 867 872 18,400
2019/04/19 864 884 864 868 28,400
2019/04/18 878 884 860 864 47,400
2019/04/17 886 894 870 885 25,600
2019/04/16 885 885 873 883 24,700
2019/04/15 894 894 875 878 30,800
2019/04/12 896 903 881 882 23,700
2019/04/11 899 909 894 900 31,300
2019/04/10 887 905 884 901 30,300
2019/04/09 911 921 892 905 25,400
2019/04/08 928 928 913 924 21,000
2019/04/05 909 932 906 913 42,600
2019/04/04 931 934 899 909 72,300
2019/04/03 931 945 921 926 61,700
2019/04/02 895 932 880 928 106,500
2019/04/01 903 905 877 877 80,400
2019/03/29 875 899 866 897 88,200
2019/03/28 861 864 851 864 39,000
2019/03/27 863 878 859 866 59,900
2019/03/26 850 862 837 850 53,000
2019/03/25 831 854 826 842 47,700
2019/03/22 840 862 840 859 58,100
2019/03/20 832 840 823 840 78,000
2019/03/19 822 831 805 828 74,800
2019/03/18 832 836 818 824 52,500
2019/03/15 825 849 825 831 52,600
2019/03/14 836 843 822 830 48,600
2019/03/13 842 845 826 831 47,300
2019/03/12 852 857 838 843 69,600
2019/03/11 847 854 835 849 72,700
2019/03/08 843 855 834 849 115,200
2019/03/07 856 856 846 848 77,700
2019/03/06 847 876 847 863 65,900
2019/03/05 867 867 844 847 90,100
2019/03/04 895 899 867 869 81,000
2019/03/01 884 903 882 887 167,600
2019/02/28 880 893 872 882 83,600
2019/02/27 840 880 840 879 93,400
2019/02/26 862 866 837 843 87,200
2019/02/25 876 876 859 866 45,800
2019/02/22 879 883 862 873 45,200
2019/02/21 861 880 846 877 91,100
2019/02/20 881 887 858 860 56,300
2019/02/19 869 876 854 875 86,200
2019/02/18 890 893 860 860 121,600
2019/02/15 898 916 830 851 392,500
2019/02/14 951 975 946 971 139,500
2019/02/13 930 956 917 935 103,200
2019/02/12 902 925 897 917 67,100
2019/02/08 888 915 882 895 67,500
2019/02/07 926 927 900 901 68,400
2019/02/06 919 941 901 926 70,500
2019/02/05 949 949 910 915 73,700
2019/02/04 901 946 898 923 102,800
2019/02/01 900 905 878 892 78,400
2019/01/31 916 921 900 900 78,500
2019/01/30 919 935 887 902 273,900
2019/01/29 907 934 884 918 83,100
2019/01/28 956 961 914 917 99,300
2019/01/25 902 951 902 944 117,000
2019/01/24 912 912 894 894 34,600
2019/01/23 901 923 895 908 62,700
2019/01/22 921 942 886 912 82,600
2019/01/21 971 971 920 921 74,300
2019/01/18 969 984 951 956 75,400
2019/01/17 975 987 940 975 111,700
2019/01/16 973 977 940 956 64,500
2019/01/15 945 970 933 961 84,800
2019/01/11 929 947 919 936 75,400
2019/01/10 931 934 896 913 52,900
2019/01/09 918 936 881 920 86,400
2019/01/08 932 953 903 909 81,300
2019/01/07 900 925 900 917 86,800
2019/01/04 850 865 813 865 51,500

このページの先頭へ