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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 732 | 740 | 709 | 717 | 17,400 | 717 |
| 2025-07-01 | 753 | 753 | 731 | 731 | 6,900 | 731 |
| 2025-06-30 | 731 | 759 | 731 | 753 | 12,600 | 753 |
| 2025-06-27 | 752 | 757 | 727 | 731 | 35,000 | 731 |
| 2025-06-26 | 756 | 764 | 750 | 750 | 6,500 | 750 |
| 2025-06-25 | 761 | 769 | 755 | 764 | 8,000 | 764 |
| 2025-06-24 | 766 | 768 | 762 | 768 | 1,700 | 768 |
| 2025-06-23 | 767 | 770 | 758 | 759 | 6,500 | 759 |
| 2025-06-20 | 776 | 776 | 762 | 767 | 15,300 | 767 |
| 2025-06-19 | 774 | 785 | 769 | 771 | 6,600 | 771 |
| 2025-06-18 | 785 | 785 | 769 | 770 | 10,000 | 770 |
| 2025-06-17 | 771 | 784 | 771 | 776 | 8,600 | 776 |
| 2025-06-16 | 773 | 779 | 765 | 775 | 6,400 | 775 |
| 2025-06-13 | 780 | 782 | 769 | 774 | 15,500 | 774 |
| 2025-06-12 | 781 | 793 | 781 | 785 | 5,300 | 785 |
| 2025-06-11 | 780 | 794 | 780 | 786 | 9,000 | 786 |
| 2025-06-10 | 782 | 790 | 782 | 782 | 8,000 | 782 |
| 2025-06-09 | 781 | 790 | 781 | 789 | 2,700 | 789 |
| 2025-06-06 | 786 | 795 | 780 | 781 | 10,000 | 781 |
| 2025-06-05 | 789 | 800 | 786 | 786 | 9,600 | 786 |
| 2025-06-04 | 793 | 800 | 789 | 789 | 8,700 | 789 |
| 2025-06-03 | 801 | 801 | 786 | 794 | 13,700 | 794 |
| 2025-06-02 | 797 | 800 | 789 | 799 | 9,100 | 799 |
| 2025-05-30 | 802 | 805 | 796 | 803 | 25,600 | 803 |
| 2025-05-29 | 796 | 811 | 796 | 811 | 18,000 | 811 |
| 2025-05-28 | 805 | 805 | 793 | 796 | 10,500 | 796 |
| 2025-05-27 | 800 | 809 | 799 | 799 | 4,800 | 799 |
| 2025-05-26 | 796 | 808 | 796 | 800 | 10,800 | 800 |
| 2025-05-23 | 812 | 812 | 795 | 796 | 10,300 | 796 |
| 2025-05-22 | 793 | 810 | 792 | 805 | 10,900 | 805 |
| 2025-05-21 | 797 | 811 | 796 | 804 | 16,000 | 804 |
| 2025-05-20 | 805 | 821 | 797 | 797 | 16,600 | 797 |
| 2025-05-19 | 786 | 813 | 775 | 813 | 38,600 | 813 |
| 2025-05-16 | 858 | 887 | 775 | 781 | 127,700 | 781 |
| 2025-05-15 | 800 | 898 | 800 | 869 | 103,300 | 869 |
| 2025-05-14 | 789 | 815 | 789 | 800 | 14,200 | 800 |
| 2025-05-13 | 808 | 821 | 792 | 793 | 7,800 | 793 |
| 2025-05-12 | 825 | 828 | 784 | 793 | 12,000 | 793 |
| 2025-05-09 | 775 | 818 | 775 | 817 | 20,900 | 817 |
| 2025-05-08 | 764 | 777 | 760 | 775 | 4,500 | 775 |
| 2025-05-07 | 752 | 795 | 741 | 766 | 109,500 | 766 |
| 2025-05-02 | 771 | 786 | 756 | 763 | 8,900 | 763 |
| 2025-05-01 | 755 | 787 | 755 | 773 | 7,700 | 773 |
| 2025-04-30 | 739 | 766 | 739 | 766 | 5,600 | 766 |
| 2025-04-28 | 770 | 770 | 738 | 738 | 9,600 | 738 |
| 2025-04-25 | 750 | 768 | 744 | 768 | 11,800 | 768 |
| 2025-04-24 | 761 | 764 | 745 | 764 | 8,400 | 764 |
| 2025-04-23 | 784 | 792 | 752 | 773 | 11,400 | 773 |
| 2025-04-22 | 775 | 809 | 751 | 759 | 30,300 | 759 |
| 2025-04-21 | 736 | 768 | 736 | 760 | 9,200 | 760 |
| 2025-04-18 | 709 | 755 | 704 | 751 | 15,300 | 751 |
| 2025-04-17 | 675 | 707 | 675 | 704 | 5,900 | 704 |
| 2025-04-16 | 686 | 688 | 670 | 675 | 6,900 | 675 |
| 2025-04-15 | 689 | 702 | 686 | 689 | 6,600 | 689 |
| 2025-04-14 | 734 | 734 | 689 | 689 | 18,900 | 689 |
| 2025-04-11 | 650 | 710 | 631 | 704 | 19,500 | 704 |
| 2025-04-10 | 708 | 708 | 660 | 660 | 20,000 | 660 |
| 2025-04-09 | 630 | 630 | 604 | 610 | 26,700 | 610 |
| 2025-04-08 | 620 | 655 | 620 | 650 | 22,000 | 650 |
| 2025-04-07 | 636 | 646 | 587 | 590 | 53,200 | 590 |
| 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