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
2020/12/30 2,131 2,184 2,118 2,147 66,800
2020/12/29 2,152 2,200 2,137 2,168 59,200
2020/12/28 2,184 2,236 2,165 2,172 85,700
2020/12/25 2,220 2,251 2,177 2,189 74,300
2020/12/24 2,155 2,240 2,148 2,227 87,900
2020/12/23 2,110 2,162 2,087 2,155 100,800
2020/12/22 2,200 2,213 2,100 2,111 214,100
2020/12/21 2,314 2,350 2,220 2,243 103,400
2020/12/18 2,308 2,360 2,278 2,314 142,900
2020/12/17 2,234 2,294 2,226 2,278 112,400
2020/12/16 2,304 2,326 2,223 2,271 111,800
2020/12/15 2,378 2,378 2,263 2,293 121,800
2020/12/14 2,358 2,426 2,320 2,335 128,600
2020/12/11 2,322 2,373 2,287 2,364 148,100
2020/12/10 2,370 2,392 2,310 2,320 218,200
2020/12/09 2,580 2,629 2,390 2,420 273,000
2020/12/08 2,470 2,604 2,435 2,581 193,400
2020/12/07 2,608 2,612 2,429 2,453 243,700
2020/12/04 2,793 2,866 2,624 2,642 296,300
2020/12/03 2,855 2,900 2,752 2,785 257,800
2020/12/02 2,601 2,939 2,581 2,934 426,600
2020/12/01 2,540 2,616 2,481 2,600 134,300
2020/11/30 2,554 2,578 2,509 2,530 137,100
2020/11/27 2,430 2,510 2,424 2,509 103,400
2020/11/26 2,443 2,470 2,406 2,468 97,900
2020/11/25 2,497 2,532 2,393 2,444 187,300
2020/11/24 2,377 2,450 2,312 2,450 127,600
2020/11/20 2,368 2,396 2,288 2,337 90,700
2020/11/19 2,301 2,410 2,300 2,356 145,300
2020/11/18 2,226 2,345 2,190 2,340 170,400
2020/11/17 2,412 2,474 2,232 2,232 250,800
2020/11/16 2,328 2,399 2,220 2,395 164,800
2020/11/13 2,310 2,342 2,236 2,310 148,500
2020/11/12 2,299 2,330 2,254 2,310 91,000
2020/11/11 2,180 2,307 2,151 2,279 97,300
2020/11/10 2,346 2,346 2,181 2,229 175,500
2020/11/09 2,340 2,453 2,321 2,435 104,000
2020/11/06 2,380 2,380 2,270 2,300 89,300
2020/11/05 2,343 2,366 2,292 2,340 103,500
2020/11/04 2,210 2,307 2,168 2,293 113,500
2020/11/02 2,121 2,191 2,085 2,128 126,500
2020/10/30 2,246 2,270 2,112 2,133 104,900
2020/10/29 2,137 2,230 2,079 2,196 127,200
2020/10/28 2,177 2,250 2,152 2,187 115,900
2020/10/27 2,100 2,236 2,006 2,203 164,900
2020/10/26 2,245 2,275 2,156 2,178 159,400
2020/10/23 2,336 2,393 2,194 2,275 234,100
2020/10/22 2,409 2,442 2,330 2,386 131,500
2020/10/21 2,552 2,586 2,431 2,445 139,600
2020/10/20 2,478 2,550 2,460 2,545 140,900
2020/10/19 2,429 2,458 2,361 2,435 259,100
2020/10/16 2,496 2,529 2,411 2,451 209,700
2020/10/15 2,600 2,739 2,524 2,536 289,100
2020/10/14 2,633 2,650 2,571 2,613 176,500
2020/10/13 2,625 2,668 2,520 2,647 289,300
2020/10/12 2,399 2,640 2,359 2,622 470,100
2020/10/09 2,250 2,350 2,230 2,349 219,700
2020/10/08 2,257 2,264 2,191 2,236 113,700
2020/10/07 2,250 2,256 2,192 2,224 136,200
2020/10/06 2,274 2,284 2,205 2,253 133,400
2020/10/05 2,202 2,291 2,202 2,245 116,300
2020/10/02 2,340 2,345 2,180 2,208 248,700
2020/09/30 2,353 2,370 2,242 2,276 176,400
2020/09/29 2,234 2,346 2,210 2,328 235,100
2020/09/28 2,220 2,324 2,162 2,265 318,500
2020/09/25 2,200 2,250 2,140 2,175 282,700
2020/09/24 2,275 2,330 2,187 2,215 417,700
2020/09/23 2,399 2,399 2,273 2,273 362,300
2020/09/18 2,313 2,440 2,313 2,402 274,000
2020/09/17 2,324 2,379 2,251 2,313 240,100
2020/09/16 2,285 2,411 2,260 2,329 442,600
2020/09/15 2,170 2,330 2,123 2,300 567,400
2020/09/14 2,140 2,206 1,981 2,200 568,600
2020/09/11 1,818 2,080 1,800 2,062 844,200
2020/09/10 1,790 1,847 1,764 1,805 337,300
2020/09/09 1,690 1,770 1,655 1,756 255,500
2020/09/08 1,680 1,718 1,653 1,718 149,000
2020/09/07 1,754 1,795 1,640 1,668 339,500
2020/09/04 1,630 1,709 1,617 1,699 264,000
2020/09/03 1,745 1,748 1,662 1,670 320,400
2020/09/02 1,711 1,765 1,694 1,719 332,900
2020/09/01 1,600 1,689 1,590 1,671 266,200
2020/08/31 1,627 1,641 1,589 1,613 165,900
2020/08/28 1,671 1,675 1,508 1,582 486,300
2020/08/27 1,635 1,704 1,596 1,688 549,200
2020/08/26 1,549 1,595 1,546 1,587 235,000
2020/08/25 1,571 1,613 1,524 1,540 262,400
2020/08/24 1,514 1,540 1,507 1,540 180,900
2020/08/21 1,532 1,552 1,509 1,526 197,000
2020/08/20 1,568 1,591 1,516 1,532 222,600
2020/08/19 1,553 1,570 1,523 1,570 231,100
2020/08/18 1,581 1,601 1,533 1,537 400,600
2020/08/17 1,615 1,696 1,545 1,597 1,279,200
2020/08/14 1,784 1,867 1,733 1,794 456,900
2020/08/13 1,722 1,805 1,711 1,789 241,400
2020/08/12 1,789 1,789 1,652 1,724 286,600
2020/08/11 1,755 1,811 1,720 1,780 275,500
2020/08/07 1,719 1,736 1,688 1,730 100,000
2020/08/06 1,738 1,738 1,663 1,703 133,700
2020/08/05 1,630 1,750 1,617 1,738 274,800
2020/08/04 1,647 1,683 1,591 1,632 98,900
2020/08/03 1,550 1,639 1,550 1,616 139,100
2020/07/31 1,614 1,624 1,504 1,535 238,900
2020/07/30 1,627 1,668 1,616 1,646 154,700
2020/07/29 1,688 1,704 1,628 1,636 201,600
2020/07/28 1,670 1,770 1,662 1,706 302,000
2020/07/27 1,612 1,690 1,602 1,662 131,200
2020/07/22 1,649 1,649 1,588 1,643 161,600
2020/07/21 1,630 1,661 1,609 1,635 138,400
2020/07/20 1,670 1,682 1,592 1,621 158,700
2020/07/17 1,640 1,701 1,629 1,651 200,900
2020/07/16 1,628 1,693 1,616 1,634 195,300
2020/07/15 1,603 1,661 1,569 1,653 273,800
2020/07/14 1,562 1,616 1,526 1,581 202,900
2020/07/13 1,619 1,619 1,491 1,561 359,200
2020/07/10 1,661 1,670 1,584 1,590 311,700
2020/07/09 1,650 1,735 1,635 1,686 397,400
2020/07/08 1,610 1,648 1,569 1,648 166,900
2020/07/07 1,670 1,680 1,598 1,625 242,000
2020/07/06 1,570 1,641 1,550 1,617 230,400
2020/07/03 1,516 1,572 1,484 1,552 241,200
2020/07/02 1,650 1,650 1,490 1,532 397,200
2020/07/01 1,711 1,720 1,630 1,655 231,800
2020/06/30 1,640 1,720 1,584 1,713 291,100
2020/06/29 1,637 1,638 1,555 1,606 216,200
2020/06/26 1,720 1,721 1,593 1,621 331,500
2020/06/25 1,766 1,780 1,679 1,680 300,600
2020/06/24 1,840 1,852 1,785 1,795 217,600
2020/06/23 1,858 1,874 1,773 1,780 407,500
2020/06/22 1,728 1,894 1,721 1,792 638,000
2020/06/19 1,630 1,750 1,595 1,689 561,700
2020/06/18 1,586 1,641 1,541 1,580 346,900
2020/06/17 1,430 1,578 1,430 1,547 495,700
2020/06/16 1,360 1,475 1,355 1,424 366,100
2020/06/15 1,308 1,379 1,278 1,285 169,200
2020/06/12 1,231 1,317 1,213 1,308 239,300
2020/06/11 1,423 1,450 1,305 1,321 216,700
2020/06/10 1,322 1,444 1,310 1,425 209,500
2020/06/09 1,350 1,350 1,300 1,323 58,500
2020/06/08 1,318 1,355 1,295 1,327 101,700
2020/06/05 1,258 1,293 1,237 1,291 95,100
2020/06/04 1,326 1,326 1,262 1,274 132,900
2020/06/03 1,362 1,362 1,291 1,304 141,100
2020/06/02 1,400 1,400 1,341 1,348 96,000
2020/06/01 1,329 1,409 1,321 1,364 203,800
2020/05/29 1,220 1,295 1,218 1,288 127,200
2020/05/28 1,252 1,273 1,190 1,229 158,400
2020/05/27 1,280 1,295 1,241 1,261 91,500
2020/05/26 1,320 1,323 1,232 1,260 192,900
2020/05/25 1,278 1,313 1,240 1,292 215,700
2020/05/22 1,190 1,210 1,172 1,178 76,100
2020/05/21 1,220 1,247 1,170 1,194 169,500
2020/05/20 1,096 1,216 1,082 1,204 281,600
2020/05/19 1,130 1,177 1,071 1,112 382,200
2020/05/18 1,062 1,062 1,030 1,062 249,300
2020/05/15 891 915 868 912 258,400
2020/05/14 866 891 864 870 63,600
2020/05/13 888 888 869 875 41,900
2020/05/12 918 923 893 897 79,600
2020/05/11 885 914 880 910 85,700
2020/05/08 870 884 859 882 59,900
2020/05/07 834 862 834 862 35,000
2020/05/01 818 832 796 832 37,100
2020/04/30 863 870 820 822 87,500
2020/04/28 805 844 802 843 45,700
2020/04/27 800 828 800 805 36,500
2020/04/24 801 801 772 794 37,900
2020/04/23 798 822 791 801 56,900
2020/04/22 794 798 774 787 64,800
2020/04/21 879 879 811 829 63,600
2020/04/20 884 887 859 881 62,500
2020/04/17 895 895 855 866 84,400
2020/04/16 864 900 853 876 105,200
2020/04/15 785 882 785 866 155,800
2020/04/14 757 783 733 779 54,100
2020/04/13 780 780 744 747 53,600
2020/04/10 800 805 771 780 69,400
2020/04/09 779 797 768 797 94,100
2020/04/08 710 771 686 764 86,800
2020/04/07 722 737 689 725 83,600
2020/04/06 641 702 638 694 70,200
2020/04/03 688 709 646 664 71,700
2020/04/02 689 711 676 698 86,200
2020/04/01 732 772 713 717 100,500
2020/03/31 814 814 753 762 92,900
2020/03/30 694 779 685 778 177,200
2020/03/27 743 752 694 709 98,800
2020/03/26 727 748 703 709 138,600
2020/03/25 761 786 713 781 191,800
2020/03/24 647 692 643 691 115,900
2020/03/23 567 632 559 627 144,000
2020/03/19 630 644 558 564 185,400
2020/03/18 644 673 613 613 149,800
2020/03/17 604 657 602 636 261,200
2020/03/16 630 683 620 629 255,300
2020/03/13 609 631 576 615 279,700
2020/03/12 676 708 647 659 247,000
2020/03/11 757 760 688 696 160,600
2020/03/10 679 753 660 742 270,800
2020/03/09 760 768 698 712 293,400
2020/03/06 828 830 789 793 150,000
2020/03/05 874 879 835 847 85,000
2020/03/04 821 868 812 853 126,200
2020/03/03 920 922 843 848 206,300
2020/03/02 830 904 775 875 428,900
2020/02/28 828 860 795 800 373,000
2020/02/27 960 960 891 898 188,900
2020/02/26 948 967 916 955 165,500
2020/02/25 928 965 903 963 212,300
2020/02/21 1,003 1,016 987 997 142,000
2020/02/20 1,045 1,055 1,009 1,014 133,500
2020/02/19 1,029 1,051 1,017 1,024 141,400
2020/02/18 1,064 1,070 1,000 1,009 182,200
2020/02/17 1,111 1,115 1,025 1,062 260,500
2020/02/14 1,203 1,221 1,163 1,172 156,000
2020/02/13 1,176 1,214 1,176 1,200 96,700
2020/02/12 1,203 1,215 1,184 1,188 58,500
2020/02/10 1,190 1,202 1,175 1,187 91,500
2020/02/07 1,247 1,247 1,183 1,196 126,000
2020/02/06 1,210 1,239 1,207 1,239 123,800
2020/02/05 1,238 1,248 1,203 1,215 82,900
2020/02/04 1,197 1,233 1,184 1,208 105,900
2020/02/03 1,136 1,193 1,136 1,183 151,100
2020/01/31 1,202 1,225 1,189 1,195 157,500
2020/01/30 1,253 1,268 1,182 1,211 201,400
2020/01/29 1,321 1,329 1,264 1,267 113,300
2020/01/28 1,264 1,336 1,264 1,319 108,100
2020/01/27 1,286 1,320 1,268 1,277 163,900
2020/01/24 1,384 1,384 1,302 1,324 200,500
2020/01/23 1,402 1,418 1,373 1,383 143,900
2020/01/22 1,480 1,497 1,399 1,409 247,000
2020/01/21 1,398 1,488 1,390 1,466 179,500
2020/01/20 1,400 1,427 1,372 1,418 205,700
2020/01/17 1,332 1,397 1,309 1,371 279,800
2020/01/16 1,322 1,350 1,279 1,293 245,000
2020/01/15 1,216 1,292 1,208 1,278 221,000
2020/01/14 1,201 1,213 1,183 1,205 111,700
2020/01/10 1,192 1,212 1,171 1,180 51,800
2020/01/09 1,208 1,227 1,172 1,192 167,900
2020/01/08 1,200 1,220 1,160 1,186 164,500
2020/01/07 1,239 1,250 1,224 1,230 111,100
2020/01/06 1,203 1,240 1,190 1,232 142,000

このページの先頭へ