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
2023/12/29 1,106 1,119 1,081 1,116 26,500
2023/12/28 1,077 1,106 1,059 1,106 24,700
2023/12/27 1,039 1,107 1,039 1,090 67,900
2023/12/26 1,012 1,060 1,012 1,035 55,300
2023/12/25 990 1,017 990 1,002 38,400
2023/12/22 991 1,006 986 988 19,800
2023/12/21 1,005 1,009 992 992 26,000
2023/12/20 1,027 1,052 1,012 1,023 36,000
2023/12/19 1,010 1,030 1,009 1,030 21,900
2023/12/18 1,014 1,014 994 997 23,000
2023/12/15 996 1,035 996 1,023 20,900
2023/12/14 1,005 1,030 993 998 30,000
2023/12/13 979 1,020 979 1,016 20,000
2023/12/12 1,017 1,040 976 980 45,100
2023/12/11 1,002 1,024 996 1,002 32,700
2023/12/08 1,027 1,049 998 998 50,600
2023/12/07 1,075 1,075 1,037 1,040 38,200
2023/12/06 1,070 1,089 1,046 1,080 50,900
2023/12/05 1,084 1,103 1,073 1,075 62,400
2023/12/04 1,144 1,163 1,097 1,106 85,300
2023/12/01 1,308 1,311 1,143 1,143 253,500
2023/11/30 1,171 1,278 1,167 1,278 398,800
2023/11/29 1,055 1,168 1,055 1,157 150,400
2023/11/28 1,058 1,080 1,030 1,037 52,800
2023/11/27 1,048 1,124 1,037 1,088 80,000
2023/11/24 1,091 1,109 1,035 1,055 95,900
2023/11/22 1,155 1,174 1,065 1,101 244,000
2023/11/21 954 1,067 951 1,050 144,500
2023/11/20 874 946 874 940 43,700
2023/11/17 864 873 852 873 29,300
2023/11/16 890 890 865 866 22,700
2023/11/15 894 907 860 889 65,500
2023/11/14 988 988 959 959 14,500
2023/11/13 991 994 974 977 17,400
2023/11/10 990 998 981 995 19,300
2023/11/09 981 1,020 981 1,006 15,500
2023/11/08 1,001 1,014 981 993 17,100
2023/11/07 1,001 1,008 999 1,001 4,400
2023/11/06 1,018 1,021 1,006 1,019 20,500
2023/11/02 976 1,004 976 993 38,900
2023/11/01 972 979 960 973 36,200
2023/10/31 930 963 926 962 19,400
2023/10/30 920 934 913 930 27,800
2023/10/27 910 939 910 939 13,600
2023/10/26 911 922 903 908 14,900
2023/10/25 933 937 922 927 16,100
2023/10/24 910 926 876 926 22,200
2023/10/23 916 918 896 904 20,600
2023/10/20 906 916 898 910 17,500
2023/10/19 924 929 912 920 16,500
2023/10/18 940 942 923 939 11,800
2023/10/17 916 947 916 940 24,700
2023/10/16 969 969 916 916 50,800
2023/10/13 979 992 961 971 39,600
2023/10/12 975 992 965 988 19,500
2023/10/11 988 1,001 975 975 17,800
2023/10/10 974 1,003 965 998 20,000
2023/10/06 974 974 958 963 21,900
2023/10/05 962 986 962 974 40,000
2023/10/04 973 983 960 960 30,400
2023/10/03 1,025 1,025 987 988 43,600
2023/10/02 1,041 1,054 1,025 1,025 13,700
2023/09/29 1,056 1,061 1,035 1,041 15,600
2023/09/28 1,054 1,054 1,032 1,043 18,900
2023/09/27 1,040 1,054 1,035 1,054 19,200
2023/09/26 1,053 1,058 1,040 1,044 12,200
2023/09/25 1,043 1,062 1,043 1,053 21,600
2023/09/22 1,005 1,052 1,005 1,043 28,600
2023/09/21 1,024 1,033 1,012 1,012 18,500
2023/09/20 1,054 1,054 1,020 1,024 21,000
2023/09/19 1,041 1,054 1,031 1,054 15,900
2023/09/15 1,077 1,077 1,041 1,056 25,700
2023/09/14 1,073 1,086 1,058 1,067 32,000
2023/09/13 1,100 1,104 1,075 1,076 20,900
2023/09/12 1,110 1,133 1,107 1,110 12,900
2023/09/11 1,146 1,150 1,099 1,110 55,600
2023/09/08 1,196 1,196 1,146 1,154 35,200
2023/09/07 1,206 1,209 1,173 1,182 37,100
2023/09/06 1,202 1,221 1,182 1,207 27,300
2023/09/05 1,188 1,216 1,174 1,195 52,700
2023/09/04 1,143 1,188 1,133 1,188 45,800
2023/09/01 1,090 1,135 1,078 1,133 37,400
2023/08/31 1,081 1,086 1,069 1,086 22,800
2023/08/30 1,090 1,103 1,080 1,081 16,600
2023/08/29 1,057 1,085 1,057 1,084 17,700
2023/08/28 1,074 1,079 1,056 1,070 29,800
2023/08/25 1,061 1,091 1,051 1,074 22,400
2023/08/24 1,090 1,098 1,058 1,069 25,400
2023/08/23 1,078 1,094 1,053 1,090 17,100
2023/08/22 1,073 1,094 1,064 1,084 30,400
2023/08/21 1,002 1,071 1,002 1,071 54,100
2023/08/18 965 1,031 963 1,003 71,300
2023/08/17 1,000 1,005 961 979 65,200
2023/08/16 984 1,026 981 1,009 44,600
2023/08/15 999 1,019 960 999 146,100
2023/08/14 1,133 1,135 1,100 1,119 60,600
2023/08/10 1,162 1,162 1,123 1,146 37,800
2023/08/09 1,177 1,182 1,170 1,170 9,900
2023/08/08 1,190 1,191 1,170 1,181 17,600
2023/08/07 1,171 1,197 1,166 1,197 18,500
2023/08/04 1,175 1,193 1,173 1,182 16,100
2023/08/03 1,201 1,218 1,178 1,184 30,400
2023/08/02 1,229 1,229 1,213 1,217 14,400
2023/08/01 1,214 1,232 1,214 1,225 25,000
2023/07/31 1,219 1,228 1,201 1,214 15,200
2023/07/28 1,202 1,211 1,182 1,208 34,800
2023/07/27 1,185 1,224 1,185 1,221 23,700
2023/07/26 1,185 1,203 1,170 1,198 22,300
2023/07/25 1,195 1,203 1,188 1,189 17,800
2023/07/24 1,185 1,231 1,180 1,195 43,600
2023/07/21 1,210 1,210 1,175 1,179 21,700
2023/07/20 1,199 1,211 1,194 1,200 16,700
2023/07/19 1,192 1,207 1,192 1,202 16,100
2023/07/18 1,201 1,212 1,188 1,192 25,500
2023/07/14 1,220 1,227 1,195 1,212 29,900
2023/07/13 1,174 1,229 1,164 1,225 46,100
2023/07/12 1,176 1,180 1,165 1,171 18,800
2023/07/11 1,169 1,199 1,169 1,173 23,300
2023/07/10 1,155 1,188 1,143 1,173 35,300
2023/07/07 1,150 1,186 1,140 1,174 29,700
2023/07/06 1,197 1,201 1,160 1,168 48,800
2023/07/05 1,225 1,225 1,188 1,209 39,100
2023/07/04 1,220 1,229 1,215 1,219 16,000
2023/07/03 1,239 1,256 1,226 1,226 12,700
2023/06/30 1,226 1,236 1,210 1,234 19,500
2023/06/29 1,241 1,252 1,224 1,231 21,300
2023/06/28 1,239 1,264 1,238 1,245 20,700
2023/06/27 1,263 1,264 1,227 1,239 25,300
2023/06/26 1,272 1,286 1,251 1,263 20,900
2023/06/23 1,319 1,326 1,270 1,283 30,200
2023/06/22 1,355 1,355 1,302 1,302 35,200
2023/06/21 1,345 1,375 1,342 1,357 50,400
2023/06/20 1,385 1,385 1,341 1,370 28,200
2023/06/19 1,338 1,391 1,322 1,385 37,700
2023/06/16 1,320 1,338 1,292 1,334 45,800
2023/06/15 1,313 1,330 1,290 1,290 19,100
2023/06/14 1,353 1,356 1,301 1,302 26,700
2023/06/13 1,344 1,355 1,321 1,342 60,100
2023/06/12 1,276 1,344 1,270 1,341 71,000
2023/06/09 1,273 1,275 1,242 1,271 34,500
2023/06/08 1,269 1,289 1,245 1,251 30,200
2023/06/07 1,285 1,300 1,241 1,269 49,800
2023/06/06 1,266 1,287 1,248 1,279 50,400
2023/06/05 1,220 1,270 1,198 1,270 111,100
2023/06/02 1,155 1,201 1,120 1,192 74,100
2023/06/01 1,178 1,193 1,157 1,160 43,200
2023/05/31 1,199 1,205 1,173 1,178 44,800
2023/05/30 1,194 1,218 1,187 1,203 44,500
2023/05/29 1,210 1,210 1,180 1,194 28,200
2023/05/26 1,225 1,226 1,185 1,185 48,200
2023/05/25 1,195 1,213 1,188 1,207 50,900
2023/05/24 1,186 1,200 1,174 1,190 52,900
2023/05/23 1,211 1,226 1,165 1,169 78,600
2023/05/22 1,220 1,232 1,187 1,205 77,700
2023/05/19 1,181 1,219 1,171 1,214 99,900
2023/05/18 1,202 1,227 1,187 1,187 98,300
2023/05/17 1,228 1,243 1,197 1,207 146,500
2023/05/16 1,261 1,304 1,199 1,215 319,600
2023/05/15 1,570 1,578 1,542 1,563 52,100
2023/05/12 1,544 1,564 1,534 1,550 39,600
2023/05/11 1,542 1,560 1,542 1,556 11,700
2023/05/10 1,553 1,567 1,541 1,541 23,900
2023/05/09 1,540 1,574 1,540 1,564 25,200
2023/05/08 1,528 1,547 1,521 1,540 14,700
2023/05/02 1,518 1,567 1,511 1,544 43,700
2023/05/01 1,529 1,565 1,511 1,532 46,800
2023/04/28 1,514 1,530 1,505 1,529 16,000
2023/04/27 1,492 1,508 1,482 1,503 25,700
2023/04/26 1,546 1,546 1,498 1,499 42,100
2023/04/25 1,560 1,560 1,546 1,550 21,600
2023/04/24 1,557 1,578 1,548 1,559 24,700
2023/04/21 1,601 1,602 1,555 1,556 40,700
2023/04/20 1,613 1,658 1,588 1,598 36,000
2023/04/19 1,668 1,668 1,557 1,580 139,800
2023/04/18 1,670 1,677 1,661 1,662 10,300
2023/04/17 1,679 1,679 1,642 1,655 14,900
2023/04/14 1,690 1,707 1,681 1,685 18,700
2023/04/13 1,667 1,689 1,650 1,682 28,600
2023/04/12 1,668 1,672 1,643 1,663 24,400
2023/04/11 1,668 1,678 1,639 1,668 35,200
2023/04/10 1,655 1,679 1,652 1,660 13,600
2023/04/07 1,666 1,666 1,641 1,647 22,500
2023/04/06 1,640 1,665 1,626 1,650 24,600
2023/04/05 1,701 1,702 1,650 1,650 36,300
2023/04/04 1,765 1,765 1,697 1,707 30,500
2023/04/03 1,749 1,791 1,735 1,770 33,200
2023/03/31 1,777 1,777 1,696 1,727 47,600
2023/03/30 1,781 1,781 1,716 1,758 17,900
2023/03/29 1,682 1,765 1,678 1,760 27,000
2023/03/28 1,662 1,695 1,652 1,682 11,900
2023/03/27 1,680 1,692 1,647 1,680 15,700
2023/03/24 1,676 1,687 1,655 1,676 15,200
2023/03/23 1,651 1,693 1,640 1,693 15,000
2023/03/22 1,690 1,694 1,668 1,671 16,700
2023/03/20 1,699 1,700 1,642 1,650 28,700
2023/03/17 1,650 1,706 1,650 1,699 29,900
2023/03/16 1,642 1,663 1,600 1,615 70,900
2023/03/15 1,726 1,732 1,683 1,690 27,100
2023/03/14 1,763 1,774 1,710 1,718 28,400
2023/03/13 1,801 1,806 1,764 1,785 28,800
2023/03/10 1,884 1,884 1,831 1,841 19,400
2023/03/09 1,897 1,906 1,877 1,895 15,500
2023/03/08 1,853 1,905 1,853 1,897 16,400
2023/03/07 1,860 1,882 1,835 1,878 16,700
2023/03/06 1,866 1,881 1,851 1,860 11,700
2023/03/03 1,802 1,854 1,802 1,851 20,100
2023/03/02 1,835 1,835 1,785 1,800 14,900
2023/03/01 1,837 1,837 1,796 1,807 13,900
2023/02/28 1,787 1,833 1,787 1,822 22,100
2023/02/27 1,798 1,806 1,785 1,794 14,000
2023/02/24 1,852 1,854 1,809 1,809 15,900
2023/02/22 1,813 1,856 1,807 1,854 23,600
2023/02/21 1,901 1,901 1,845 1,845 22,800
2023/02/20 1,921 1,921 1,870 1,875 42,900
2023/02/17 1,931 1,931 1,884 1,891 27,700
2023/02/16 1,840 1,950 1,840 1,950 44,300
2023/02/15 1,810 1,866 1,800 1,848 70,900
2023/02/14 1,899 1,918 1,877 1,887 30,100
2023/02/13 1,951 1,951 1,885 1,889 28,800
2023/02/10 1,990 1,990 1,933 1,956 36,200
2023/02/09 1,963 2,007 1,963 1,992 11,300
2023/02/08 1,975 1,975 1,938 1,970 19,600
2023/02/07 2,010 2,016 1,970 1,975 14,600
2023/02/06 2,039 2,060 1,995 2,010 13,900
2023/02/03 2,038 2,051 2,014 2,033 11,500
2023/02/02 2,078 2,078 2,003 2,006 10,500
2023/02/01 2,021 2,070 2,021 2,040 14,300
2023/01/31 2,021 2,040 2,006 2,006 14,800
2023/01/30 2,023 2,064 2,023 2,048 22,900
2023/01/27 2,070 2,088 2,022 2,022 18,100
2023/01/26 2,069 2,086 2,048 2,068 14,300
2023/01/25 2,049 2,069 2,034 2,059 10,700
2023/01/24 2,104 2,116 2,051 2,055 23,200
2023/01/23 2,047 2,090 2,034 2,090 34,300
2023/01/20 1,984 2,036 1,979 2,033 21,400
2023/01/19 1,968 1,999 1,950 1,984 21,800
2023/01/18 1,920 1,987 1,920 1,968 34,300
2023/01/17 1,906 1,937 1,903 1,929 17,000
2023/01/16 1,875 1,946 1,875 1,919 20,200
2023/01/13 1,910 1,930 1,890 1,896 19,700
2023/01/12 1,926 1,954 1,905 1,905 30,000
2023/01/11 1,880 1,932 1,872 1,921 36,400
2023/01/10 1,800 1,879 1,800 1,870 214,400
2023/01/06 1,768 1,798 1,757 1,794 24,000
2023/01/05 1,792 1,822 1,782 1,797 31,100
2023/01/04 1,777 1,790 1,740 1,752 29,400

このページの先頭へ