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
2022/12/30 1,751 1,795 1,751 1,775 29,700
2022/12/29 1,708 1,754 1,707 1,751 33,200
2022/12/28 1,730 1,735 1,683 1,732 51,200
2022/12/27 1,738 1,762 1,729 1,752 24,700
2022/12/26 1,754 1,754 1,723 1,730 30,600
2022/12/23 1,770 1,771 1,729 1,755 37,400
2022/12/22 1,781 1,799 1,760 1,793 28,600
2022/12/21 1,802 1,802 1,748 1,770 58,800
2022/12/20 1,882 1,887 1,769 1,804 101,500
2022/12/19 1,898 1,918 1,882 1,885 32,100
2022/12/16 1,909 1,912 1,861 1,904 68,000
2022/12/15 1,978 1,999 1,941 1,942 38,100
2022/12/14 2,009 2,022 1,985 1,991 21,500
2022/12/13 2,020 2,025 1,963 1,996 54,300
2022/12/12 2,030 2,030 1,990 2,006 39,400
2022/12/09 2,026 2,068 2,025 2,065 20,700
2022/12/08 2,091 2,091 2,005 2,025 45,500
2022/12/07 2,116 2,125 2,071 2,091 34,500
2022/12/06 2,159 2,160 2,090 2,122 63,600
2022/12/05 2,226 2,226 2,155 2,173 51,900
2022/12/02 2,280 2,280 2,225 2,233 34,700
2022/12/01 2,333 2,343 2,288 2,293 21,800
2022/11/30 2,312 2,319 2,290 2,305 19,800
2022/11/29 2,300 2,325 2,270 2,312 12,100
2022/11/28 2,343 2,343 2,289 2,307 19,200
2022/11/25 2,354 2,354 2,311 2,338 21,400
2022/11/24 2,345 2,364 2,320 2,333 25,800
2022/11/22 2,326 2,326 2,286 2,296 23,900
2022/11/21 2,310 2,326 2,280 2,326 17,300
2022/11/18 2,331 2,364 2,293 2,320 42,800
2022/11/17 2,271 2,358 2,271 2,281 38,700
2022/11/16 2,355 2,355 2,244 2,280 70,700
2022/11/15 2,359 2,430 2,355 2,355 88,300
2022/11/14 2,669 2,741 2,612 2,709 42,500
2022/11/11 2,600 2,680 2,600 2,655 35,200
2022/11/10 2,511 2,558 2,500 2,558 19,800
2022/11/09 2,512 2,535 2,497 2,507 14,200
2022/11/08 2,490 2,551 2,490 2,523 16,600
2022/11/07 2,471 2,490 2,458 2,490 12,000
2022/11/04 2,488 2,529 2,458 2,458 19,300
2022/11/02 2,519 2,549 2,494 2,538 16,400
2022/11/01 2,498 2,547 2,498 2,538 11,700
2022/10/31 2,550 2,583 2,498 2,501 18,100
2022/10/28 2,457 2,539 2,450 2,524 63,300
2022/10/27 2,470 2,510 2,457 2,474 14,300
2022/10/26 2,480 2,529 2,471 2,472 23,700
2022/10/25 2,456 2,487 2,450 2,476 12,300
2022/10/24 2,452 2,478 2,416 2,464 13,100
2022/10/21 2,435 2,456 2,414 2,415 14,900
2022/10/20 2,460 2,476 2,425 2,451 29,000
2022/10/19 2,441 2,505 2,402 2,462 31,900
2022/10/18 2,410 2,469 2,405 2,438 26,200
2022/10/17 2,337 2,405 2,307 2,399 27,800
2022/10/14 2,279 2,383 2,253 2,370 35,700
2022/10/13 2,255 2,256 2,181 2,204 58,500
2022/10/12 2,292 2,301 2,266 2,272 32,900
2022/10/11 2,345 2,346 2,291 2,312 40,800
2022/10/07 2,391 2,406 2,362 2,382 37,400
2022/10/06 2,425 2,460 2,410 2,424 24,200
2022/10/05 2,515 2,533 2,437 2,439 21,400
2022/10/04 2,489 2,516 2,460 2,488 27,500
2022/10/03 2,427 2,470 2,359 2,468 34,100
2022/09/30 2,493 2,510 2,425 2,427 32,200
2022/09/29 2,515 2,555 2,500 2,520 21,200
2022/09/28 2,511 2,530 2,460 2,478 28,700
2022/09/27 2,462 2,550 2,462 2,536 20,000
2022/09/26 2,503 2,522 2,462 2,462 35,500
2022/09/22 2,527 2,561 2,512 2,542 28,600
2022/09/21 2,542 2,577 2,538 2,577 26,900
2022/09/20 2,551 2,595 2,545 2,565 23,400
2022/09/16 2,598 2,599 2,544 2,560 25,100
2022/09/15 2,624 2,642 2,582 2,598 24,100
2022/09/14 2,614 2,672 2,614 2,620 22,800
2022/09/13 2,735 2,763 2,706 2,723 16,500
2022/09/12 2,685 2,726 2,662 2,706 24,400
2022/09/09 2,585 2,658 2,585 2,640 25,600
2022/09/08 2,600 2,630 2,592 2,601 16,400
2022/09/07 2,618 2,650 2,559 2,586 36,600
2022/09/06 2,613 2,692 2,599 2,648 30,400
2022/09/05 2,604 2,639 2,554 2,635 22,900
2022/09/02 2,696 2,696 2,585 2,606 41,500
2022/09/01 2,654 2,696 2,592 2,680 50,000
2022/08/31 2,701 2,726 2,688 2,692 14,700
2022/08/30 2,644 2,728 2,644 2,728 30,000
2022/08/29 2,630 2,643 2,603 2,643 41,000
2022/08/26 2,741 2,748 2,707 2,721 25,800
2022/08/25 2,745 2,755 2,705 2,739 28,300
2022/08/24 2,777 2,820 2,741 2,741 16,900
2022/08/23 2,655 2,777 2,655 2,777 28,100
2022/08/22 2,750 2,750 2,661 2,663 39,200
2022/08/19 2,793 2,832 2,769 2,798 24,200
2022/08/18 2,774 2,795 2,700 2,795 23,200
2022/08/17 2,739 2,796 2,696 2,782 40,600
2022/08/16 2,648 2,759 2,648 2,725 52,100
2022/08/15 2,673 2,731 2,604 2,635 95,700
2022/08/12 2,702 2,774 2,688 2,723 69,300
2022/08/10 2,686 2,739 2,641 2,673 38,000
2022/08/09 2,732 2,777 2,720 2,727 35,000
2022/08/08 2,834 2,834 2,700 2,736 25,400
2022/08/05 2,820 2,854 2,786 2,816 33,900
2022/08/04 2,760 2,875 2,760 2,828 51,000
2022/08/03 2,721 2,756 2,681 2,742 24,000
2022/08/02 2,709 2,735 2,657 2,721 31,800
2022/08/01 2,702 2,729 2,662 2,723 23,100
2022/07/29 2,689 2,759 2,670 2,686 20,200
2022/07/28 2,674 2,722 2,669 2,704 36,800
2022/07/27 2,654 2,689 2,645 2,664 17,900
2022/07/26 2,627 2,692 2,614 2,685 11,300
2022/07/25 2,700 2,700 2,637 2,646 16,000
2022/07/22 2,739 2,748 2,691 2,700 28,500
2022/07/21 2,666 2,743 2,665 2,742 25,600
2022/07/20 2,570 2,666 2,570 2,666 31,400
2022/07/19 2,550 2,587 2,519 2,567 21,700
2022/07/15 2,548 2,569 2,510 2,540 12,800
2022/07/14 2,531 2,556 2,479 2,548 22,300
2022/07/13 2,499 2,539 2,465 2,539 14,600
2022/07/12 2,484 2,540 2,469 2,499 30,300
2022/07/11 2,551 2,573 2,491 2,534 19,000
2022/07/08 2,550 2,599 2,517 2,521 33,700
2022/07/07 2,550 2,572 2,490 2,547 21,700
2022/07/06 2,595 2,668 2,553 2,558 58,400
2022/07/05 2,466 2,599 2,466 2,565 93,200
2022/07/04 2,427 2,473 2,396 2,424 38,900
2022/07/01 2,351 2,382 2,305 2,366 47,400
2022/06/30 2,443 2,459 2,361 2,368 29,700
2022/06/29 2,420 2,455 2,377 2,447 47,600
2022/06/28 2,421 2,443 2,395 2,436 32,600
2022/06/27 2,549 2,567 2,455 2,468 35,200
2022/06/24 2,450 2,532 2,423 2,515 29,700
2022/06/23 2,356 2,449 2,356 2,404 28,900
2022/06/22 2,413 2,413 2,315 2,356 26,800
2022/06/21 2,322 2,425 2,320 2,413 43,100
2022/06/20 2,356 2,380 2,228 2,272 40,200
2022/06/17 2,448 2,452 2,336 2,356 65,400
2022/06/16 2,550 2,592 2,493 2,494 37,000
2022/06/15 2,568 2,568 2,486 2,505 41,900
2022/06/14 2,507 2,543 2,485 2,530 49,700
2022/06/13 2,576 2,622 2,550 2,577 33,600
2022/06/10 2,613 2,670 2,576 2,642 24,600
2022/06/09 2,622 2,687 2,596 2,681 37,300
2022/06/08 2,539 2,622 2,539 2,621 33,800
2022/06/07 2,584 2,584 2,535 2,535 25,100
2022/06/06 2,557 2,584 2,525 2,584 46,500
2022/06/03 2,598 2,643 2,569 2,594 25,400
2022/06/02 2,651 2,651 2,556 2,556 45,800
2022/06/01 2,656 2,716 2,633 2,687 36,800
2022/05/31 2,655 2,704 2,633 2,646 25,900
2022/05/30 2,577 2,698 2,566 2,698 57,300
2022/05/27 2,641 2,649 2,538 2,545 38,900
2022/05/26 2,525 2,630 2,519 2,622 57,500
2022/05/25 2,706 2,706 2,549 2,549 63,800
2022/05/24 2,730 2,789 2,700 2,720 43,800
2022/05/23 2,627 2,740 2,620 2,730 34,900
2022/05/20 2,599 2,635 2,526 2,607 45,900
2022/05/19 2,510 2,590 2,492 2,528 105,200
2022/05/18 2,651 2,693 2,582 2,607 44,600
2022/05/17 2,639 2,667 2,550 2,648 79,800
2022/05/16 2,839 2,839 2,638 2,679 150,500
2022/05/13 2,260 2,399 2,260 2,390 77,200
2022/05/12 2,356 2,390 2,249 2,272 66,800
2022/05/11 2,346 2,451 2,321 2,428 48,800
2022/05/10 2,345 2,396 2,274 2,372 79,900
2022/05/09 2,496 2,509 2,375 2,377 76,800
2022/05/06 2,521 2,568 2,488 2,539 69,300
2022/05/02 2,559 2,605 2,549 2,590 42,500
2022/04/28 2,578 2,578 2,520 2,559 27,300
2022/04/27 2,521 2,590 2,483 2,586 65,000
2022/04/26 2,606 2,621 2,543 2,621 35,900
2022/04/25 2,503 2,578 2,503 2,506 38,400
2022/04/22 2,635 2,635 2,505 2,565 53,600
2022/04/21 2,578 2,651 2,553 2,605 29,600
2022/04/20 2,728 2,728 2,616 2,620 34,900
2022/04/19 2,701 2,710 2,658 2,695 25,400
2022/04/18 2,709 2,729 2,668 2,703 32,500
2022/04/15 2,798 2,798 2,728 2,735 40,100
2022/04/14 2,855 2,882 2,793 2,848 24,100
2022/04/13 2,737 2,849 2,727 2,849 48,300
2022/04/12 2,750 2,814 2,720 2,732 39,800
2022/04/11 2,894 2,894 2,752 2,764 59,900
2022/04/08 3,025 3,060 2,868 2,896 70,900
2022/04/07 3,155 3,155 2,915 2,923 98,900
2022/04/06 3,180 3,210 3,110 3,200 60,200
2022/04/05 3,260 3,295 3,195 3,245 67,800
2022/04/04 3,110 3,220 3,075 3,190 92,700
2022/04/01 3,115 3,115 2,985 3,055 36,100
2022/03/31 3,065 3,105 3,010 3,080 54,200
2022/03/30 3,025 3,110 2,990 3,090 94,900
2022/03/29 2,824 2,973 2,803 2,934 101,700
2022/03/28 2,883 2,883 2,741 2,774 56,900
2022/03/25 2,917 2,940 2,825 2,885 28,700
2022/03/24 2,780 2,884 2,749 2,884 31,300
2022/03/23 2,783 2,866 2,783 2,830 44,300
2022/03/22 2,900 2,900 2,734 2,747 71,300
2022/03/18 2,848 2,891 2,813 2,885 31,700
2022/03/17 2,888 2,902 2,793 2,812 58,800
2022/03/16 2,730 2,738 2,668 2,738 36,200
2022/03/15 2,656 2,704 2,600 2,697 25,800
2022/03/14 2,662 2,689 2,605 2,656 57,500
2022/03/11 2,601 2,639 2,551 2,610 44,200
2022/03/10 2,672 2,685 2,619 2,667 48,200
2022/03/09 2,552 2,599 2,502 2,538 56,200
2022/03/08 2,535 2,653 2,490 2,526 83,300
2022/03/07 2,646 2,666 2,530 2,583 76,600
2022/03/04 2,860 2,860 2,716 2,746 94,900
2022/03/03 2,999 3,025 2,900 2,929 121,900
2022/03/02 2,842 2,932 2,825 2,921 69,100
2022/03/01 2,859 2,939 2,821 2,930 68,800
2022/02/28 2,650 2,769 2,588 2,763 63,600
2022/02/25 2,642 2,672 2,560 2,658 57,400
2022/02/24 2,582 2,627 2,500 2,542 69,900
2022/02/22 2,665 2,765 2,593 2,621 59,500
2022/02/21 2,668 2,729 2,579 2,710 52,900
2022/02/18 2,710 2,741 2,632 2,703 71,200
2022/02/17 2,854 2,854 2,742 2,778 76,800
2022/02/16 3,000 3,000 2,764 2,856 145,400
2022/02/15 2,948 3,085 2,840 2,877 273,100
2022/02/14 2,736 2,738 2,654 2,724 89,600
2022/02/10 2,849 2,932 2,814 2,870 54,400
2022/02/09 2,776 2,820 2,730 2,807 48,300
2022/02/08 2,798 2,848 2,690 2,713 85,300
2022/02/07 2,871 2,871 2,751 2,798 74,800
2022/02/04 2,796 2,881 2,737 2,869 84,100
2022/02/03 2,838 2,866 2,759 2,797 80,300
2022/02/02 2,844 2,930 2,820 2,930 67,500
2022/02/01 2,849 2,896 2,729 2,755 128,800
2022/01/31 2,529 2,634 2,523 2,612 67,000
2022/01/28 2,523 2,551 2,415 2,497 80,300
2022/01/27 2,683 2,724 2,450 2,487 117,200
2022/01/26 2,603 2,720 2,603 2,683 88,000
2022/01/25 2,850 2,857 2,593 2,614 85,200
2022/01/24 2,791 2,819 2,727 2,800 49,500
2022/01/21 2,757 2,845 2,720 2,841 67,800
2022/01/20 2,768 2,891 2,729 2,857 125,900
2022/01/19 2,925 2,967 2,795 2,818 84,900
2022/01/18 2,948 3,080 2,942 3,005 57,800
2022/01/17 2,991 3,025 2,940 2,963 49,000
2022/01/14 3,000 3,025 2,932 2,991 79,800
2022/01/13 3,200 3,290 3,070 3,070 56,000
2022/01/12 3,140 3,235 3,135 3,235 47,000
2022/01/11 3,130 3,130 3,010 3,025 49,800
2022/01/07 3,100 3,160 3,020 3,110 78,000
2022/01/06 3,050 3,190 3,050 3,100 150,300
2022/01/05 3,435 3,435 3,250 3,260 102,600
2022/01/04 3,500 3,500 3,375 3,455 54,300

このページの先頭へ