6533 (株)Orchestra Holdings の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 754 | 754 | 685 | 711 | 33,700 | 711 |
| 2025-04-03 | 741 | 784 | 736 | 769 | 23,100 | 769 |
| 2025-04-02 | 799 | 800 | 776 | 784 | 10,700 | 784 |
| 2025-04-01 | 847 | 847 | 800 | 805 | 26,300 | 805 |
| 2025-03-31 | 887 | 887 | 831 | 832 | 40,500 | 832 |
| 2025-03-28 | 850 | 914 | 831 | 842 | 81,000 | 842 |
| 2025-03-27 | 800 | 846 | 800 | 846 | 34,000 | 846 |
| 2025-03-26 | 788 | 805 | 788 | 804 | 17,400 | 804 |
| 2025-03-25 | 790 | 797 | 786 | 789 | 7,100 | 789 |
| 2025-03-24 | 796 | 799 | 781 | 790 | 10,100 | 790 |
| 2025-03-21 | 803 | 809 | 785 | 785 | 18,000 | 785 |
| 2025-03-19 | 795 | 801 | 790 | 801 | 12,800 | 801 |
| 2025-03-18 | 790 | 799 | 788 | 795 | 14,000 | 795 |
| 2025-03-17 | 784 | 798 | 784 | 789 | 17,600 | 789 |
| 2025-03-14 | 740 | 780 | 740 | 778 | 26,900 | 778 |
| 2025-03-13 | 772 | 774 | 737 | 737 | 30,600 | 737 |
| 2025-03-12 | 736 | 757 | 736 | 757 | 13,300 | 757 |
| 2025-03-11 | 751 | 751 | 731 | 735 | 26,100 | 735 |
| 2025-03-10 | 762 | 770 | 745 | 751 | 18,500 | 751 |
| 2025-03-07 | 776 | 776 | 754 | 754 | 12,700 | 754 |
| 2025-03-06 | 775 | 785 | 767 | 776 | 10,900 | 776 |
| 2025-03-05 | 761 | 778 | 759 | 769 | 16,200 | 769 |
| 2025-03-04 | 772 | 784 | 767 | 767 | 17,900 | 767 |
| 2025-03-03 | 777 | 791 | 777 | 783 | 16,500 | 783 |
| 2025-02-28 | 777 | 784 | 768 | 773 | 21,400 | 773 |
| 2025-02-27 | 763 | 808 | 757 | 788 | 35,900 | 788 |
| 2025-02-26 | 782 | 782 | 753 | 758 | 24,000 | 758 |
| 2025-02-25 | 752 | 763 | 752 | 752 | 12,700 | 752 |
| 2025-02-21 | 800 | 808 | 767 | 767 | 46,800 | 767 |
| 2025-02-20 | 740 | 806 | 740 | 804 | 72,400 | 804 |
| 2025-02-19 | 747 | 753 | 740 | 744 | 15,700 | 744 |
| 2025-02-18 | 740 | 759 | 740 | 746 | 27,100 | 746 |
| 2025-02-17 | 741 | 770 | 730 | 737 | 79,300 | 737 |
| 2025-02-14 | 801 | 814 | 790 | 801 | 61,600 | 801 |
| 2025-02-13 | 816 | 824 | 800 | 804 | 19,600 | 804 |
| 2025-02-12 | 800 | 823 | 798 | 819 | 25,600 | 819 |
| 2025-02-10 | 803 | 805 | 793 | 798 | 15,100 | 798 |
| 2025-02-07 | 814 | 823 | 806 | 810 | 13,800 | 810 |
| 2025-02-06 | 808 | 820 | 807 | 815 | 17,100 | 815 |
| 2025-02-05 | 788 | 815 | 788 | 807 | 45,100 | 807 |
| 2025-02-04 | 766 | 784 | 758 | 773 | 15,000 | 773 |
| 2025-02-03 | 777 | 792 | 750 | 751 | 20,500 | 751 |
| 2025-01-31 | 783 | 784 | 765 | 783 | 15,000 | 783 |
| 2025-01-30 | 807 | 807 | 786 | 788 | 10,000 | 788 |
| 2025-01-29 | 826 | 827 | 794 | 815 | 18,100 | 815 |
| 2025-01-28 | 797 | 827 | 797 | 826 | 23,600 | 826 |
| 2025-01-27 | 818 | 818 | 789 | 804 | 20,400 | 804 |
| 2025-01-24 | 783 | 810 | 780 | 803 | 42,900 | 803 |
| 2025-01-23 | 749 | 783 | 742 | 783 | 40,400 | 783 |
| 2025-01-22 | 777 | 777 | 749 | 752 | 15,200 | 752 |
| 2025-01-21 | 753 | 779 | 753 | 762 | 31,400 | 762 |
| 2025-01-20 | 708 | 766 | 708 | 757 | 60,300 | 757 |
| 2025-01-17 | 701 | 704 | 684 | 698 | 41,200 | 698 |
| 2025-01-16 | 705 | 705 | 695 | 701 | 29,000 | 701 |
| 2025-01-15 | 719 | 719 | 700 | 700 | 22,700 | 700 |
| 2025-01-14 | 737 | 737 | 717 | 717 | 23,000 | 717 |
| 2025-01-10 | 749 | 754 | 740 | 742 | 12,100 | 742 |
| 2025-01-09 | 763 | 763 | 749 | 750 | 24,700 | 750 |
| 2025-01-08 | 772 | 772 | 759 | 762 | 23,600 | 762 |
| 2025-01-07 | 785 | 787 | 772 | 772 | 23,500 | 772 |
| 2025-01-06 | 789 | 790 | 770 | 783 | 67,100 | 783 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2017-11-28]1株→2株