6533 (株)Orchestra Holdings の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 824 | 827 | 811 | 815 | 29,500 | 815 |
| 2024-12-02 | 826 | 826 | 808 | 813 | 33,000 | 813 |
| 2024-11-29 | 827 | 833 | 819 | 826 | 19,300 | 826 |
| 2024-11-28 | 842 | 854 | 822 | 827 | 33,400 | 827 |
| 2024-11-27 | 865 | 868 | 845 | 845 | 35,100 | 845 |
| 2024-11-26 | 862 | 876 | 862 | 868 | 14,000 | 868 |
| 2024-11-25 | 875 | 881 | 860 | 862 | 29,200 | 862 |
| 2024-11-22 | 858 | 875 | 858 | 874 | 19,100 | 874 |
| 2024-11-21 | 860 | 875 | 857 | 858 | 21,800 | 858 |
| 2024-11-20 | 870 | 881 | 866 | 867 | 21,900 | 867 |
| 2024-11-19 | 836 | 895 | 836 | 886 | 42,700 | 886 |
| 2024-11-18 | 816 | 862 | 816 | 848 | 40,700 | 848 |
| 2024-11-15 | 869 | 869 | 801 | 831 | 71,000 | 831 |
| 2024-11-14 | 865 | 875 | 860 | 866 | 18,300 | 866 |
| 2024-11-13 | 861 | 878 | 860 | 861 | 12,900 | 861 |
| 2024-11-12 | 859 | 882 | 858 | 862 | 17,800 | 862 |
| 2024-11-11 | 859 | 874 | 859 | 869 | 10,500 | 869 |
| 2024-11-08 | 873 | 878 | 859 | 866 | 14,100 | 866 |
| 2024-11-07 | 865 | 871 | 855 | 871 | 12,400 | 871 |
| 2024-11-06 | 851 | 862 | 850 | 860 | 7,300 | 860 |
| 2024-11-05 | 854 | 862 | 846 | 855 | 6,400 | 855 |
| 2024-11-01 | 856 | 862 | 854 | 854 | 5,300 | 854 |
| 2024-10-31 | 860 | 862 | 850 | 862 | 12,900 | 862 |
| 2024-10-30 | 859 | 859 | 846 | 853 | 16,900 | 853 |
| 2024-10-29 | 840 | 866 | 837 | 859 | 14,800 | 859 |
| 2024-10-28 | 810 | 844 | 808 | 836 | 10,700 | 836 |
| 2024-10-25 | 827 | 831 | 805 | 810 | 21,800 | 810 |
| 2024-10-24 | 837 | 838 | 821 | 825 | 16,500 | 825 |
| 2024-10-23 | 865 | 865 | 838 | 838 | 14,500 | 838 |
| 2024-10-22 | 884 | 884 | 861 | 861 | 17,000 | 861 |
| 2024-10-21 | 885 | 902 | 882 | 885 | 11,500 | 885 |
| 2024-10-18 | 871 | 876 | 868 | 870 | 9,600 | 870 |
| 2024-10-17 | 868 | 876 | 867 | 870 | 7,500 | 870 |
| 2024-10-16 | 862 | 894 | 855 | 866 | 20,900 | 866 |
| 2024-10-15 | 863 | 872 | 860 | 866 | 23,500 | 866 |
| 2024-10-11 | 856 | 872 | 854 | 854 | 19,400 | 854 |
| 2024-10-10 | 858 | 865 | 850 | 855 | 8,500 | 855 |
| 2024-10-09 | 850 | 865 | 850 | 856 | 9,000 | 856 |
| 2024-10-08 | 866 | 870 | 844 | 845 | 22,200 | 845 |
| 2024-10-07 | 872 | 880 | 867 | 867 | 16,600 | 867 |
| 2024-10-04 | 878 | 881 | 870 | 871 | 12,400 | 871 |
| 2024-10-03 | 862 | 881 | 862 | 872 | 26,500 | 872 |
| 2024-10-02 | 870 | 875 | 848 | 855 | 22,700 | 855 |
| 2024-10-01 | 857 | 890 | 856 | 872 | 50,700 | 872 |
| 2024-09-30 | 851 | 868 | 851 | 857 | 23,800 | 857 |
| 2024-09-27 | 877 | 889 | 870 | 879 | 27,400 | 879 |
| 2024-09-26 | 858 | 874 | 850 | 874 | 18,900 | 874 |
| 2024-09-25 | 847 | 867 | 835 | 856 | 26,800 | 856 |
| 2024-09-24 | 868 | 868 | 841 | 841 | 22,300 | 841 |
| 2024-09-20 | 861 | 874 | 854 | 860 | 26,800 | 860 |
| 2024-09-19 | 833 | 860 | 833 | 845 | 19,600 | 845 |
| 2024-09-18 | 822 | 843 | 821 | 832 | 37,100 | 832 |
| 2024-09-17 | 838 | 850 | 805 | 819 | 39,800 | 819 |
| 2024-09-13 | 821 | 840 | 817 | 832 | 20,400 | 832 |
| 2024-09-12 | 847 | 857 | 831 | 831 | 29,600 | 831 |
| 2024-09-11 | 856 | 856 | 810 | 817 | 74,300 | 817 |
| 2024-09-10 | 868 | 869 | 851 | 856 | 17,800 | 856 |
| 2024-09-09 | 850 | 859 | 833 | 859 | 48,000 | 859 |
| 2024-09-06 | 906 | 906 | 864 | 875 | 55,900 | 875 |
| 2024-09-05 | 923 | 928 | 886 | 891 | 85,800 | 891 |
| 2024-09-04 | 950 | 955 | 915 | 927 | 52,600 | 927 |
| 2024-09-03 | 941 | 998 | 940 | 986 | 66,400 | 986 |
| 2024-09-02 | 920 | 950 | 908 | 930 | 42,900 | 930 |
| 2024-08-30 | 916 | 925 | 907 | 919 | 23,500 | 919 |
| 2024-08-29 | 919 | 924 | 908 | 910 | 35,700 | 910 |
| 2024-08-28 | 957 | 957 | 922 | 929 | 43,200 | 929 |
| 2024-08-27 | 950 | 959 | 946 | 957 | 28,900 | 957 |
| 2024-08-26 | 957 | 960 | 937 | 946 | 45,800 | 946 |
| 2024-08-23 | 981 | 993 | 950 | 950 | 54,300 | 950 |
| 2024-08-22 | 998 | 1,002 | 965 | 976 | 31,400 | 976 |
| 2024-08-21 | 986 | 1,007 | 952 | 986 | 64,800 | 986 |
| 2024-08-20 | 932 | 1,019 | 932 | 1,000 | 97,900 | 1,000 |
| 2024-08-19 | 950 | 958 | 916 | 923 | 89,200 | 923 |
| 2024-08-16 | 952 | 960 | 930 | 946 | 87,100 | 946 |
| 2024-08-15 | 957 | 978 | 920 | 942 | 271,000 | 942 |
| 2024-08-14 | 1,150 | 1,178 | 1,105 | 1,122 | 124,600 | 1,122 |
| 2024-08-13 | 1,000 | 1,080 | 1,000 | 1,063 | 83,200 | 1,063 |
| 2024-08-09 | 951 | 991 | 947 | 972 | 43,400 | 972 |
| 2024-08-08 | 958 | 962 | 919 | 927 | 55,700 | 927 |
| 2024-08-07 | 916 | 991 | 901 | 958 | 29,400 | 958 |
| 2024-08-06 | 969 | 993 | 938 | 946 | 56,900 | 946 |
| 2024-08-05 | 976 | 997 | 850 | 911 | 85,500 | 911 |
| 2024-08-02 | 1,047 | 1,069 | 1,010 | 1,010 | 78,300 | 1,010 |
| 2024-08-01 | 1,199 | 1,199 | 1,122 | 1,123 | 51,500 | 1,123 |
| 2024-07-31 | 1,223 | 1,223 | 1,181 | 1,202 | 26,900 | 1,202 |
| 2024-07-30 | 1,240 | 1,240 | 1,205 | 1,226 | 12,800 | 1,226 |
| 2024-07-29 | 1,229 | 1,243 | 1,198 | 1,240 | 10,500 | 1,240 |
| 2024-07-26 | 1,215 | 1,239 | 1,189 | 1,189 | 22,000 | 1,189 |
| 2024-07-25 | 1,218 | 1,248 | 1,202 | 1,205 | 32,900 | 1,205 |
| 2024-07-24 | 1,275 | 1,286 | 1,241 | 1,243 | 18,900 | 1,243 |
| 2024-07-23 | 1,275 | 1,297 | 1,250 | 1,272 | 17,100 | 1,272 |
| 2024-07-22 | 1,300 | 1,300 | 1,232 | 1,245 | 26,900 | 1,245 |
| 2024-07-19 | 1,277 | 1,314 | 1,255 | 1,300 | 42,600 | 1,300 |
| 2024-07-18 | 1,276 | 1,300 | 1,271 | 1,290 | 39,100 | 1,290 |
| 2024-07-17 | 1,236 | 1,324 | 1,236 | 1,324 | 64,300 | 1,324 |
| 2024-07-16 | 1,261 | 1,263 | 1,231 | 1,243 | 25,200 | 1,243 |
| 2024-07-12 | 1,169 | 1,288 | 1,166 | 1,260 | 118,500 | 1,260 |
| 2024-07-11 | 1,208 | 1,209 | 1,173 | 1,173 | 40,700 | 1,173 |
| 2024-07-10 | 1,250 | 1,268 | 1,180 | 1,208 | 89,800 | 1,208 |
| 2024-07-09 | 1,226 | 1,261 | 1,226 | 1,250 | 34,500 | 1,250 |
| 2024-07-08 | 1,267 | 1,267 | 1,221 | 1,221 | 28,900 | 1,221 |
| 2024-07-05 | 1,283 | 1,308 | 1,267 | 1,267 | 30,200 | 1,267 |
| 2024-07-04 | 1,240 | 1,310 | 1,223 | 1,289 | 64,400 | 1,289 |
| 2024-07-03 | 1,218 | 1,246 | 1,206 | 1,241 | 36,000 | 1,241 |
| 2024-07-02 | 1,208 | 1,227 | 1,204 | 1,218 | 58,600 | 1,218 |
| 2024-07-01 | 1,328 | 1,328 | 1,230 | 1,231 | 72,200 | 1,231 |
| 2024-06-28 | 1,285 | 1,308 | 1,256 | 1,293 | 43,200 | 1,293 |
| 2024-06-27 | 1,235 | 1,325 | 1,229 | 1,286 | 84,600 | 1,286 |
| 2024-06-26 | 1,255 | 1,258 | 1,227 | 1,248 | 33,200 | 1,248 |
| 2024-06-25 | 1,258 | 1,290 | 1,245 | 1,265 | 64,900 | 1,265 |
| 2024-06-24 | 1,220 | 1,265 | 1,192 | 1,251 | 155,500 | 1,251 |
| 2024-06-21 | 1,280 | 1,281 | 1,210 | 1,213 | 166,500 | 1,213 |
| 2024-06-20 | 1,343 | 1,358 | 1,284 | 1,310 | 60,800 | 1,310 |
| 2024-06-19 | 1,392 | 1,405 | 1,362 | 1,362 | 40,100 | 1,362 |
| 2024-06-18 | 1,488 | 1,488 | 1,422 | 1,422 | 25,900 | 1,422 |
| 2024-06-17 | 1,485 | 1,488 | 1,395 | 1,462 | 61,900 | 1,462 |
| 2024-06-14 | 1,376 | 1,470 | 1,320 | 1,455 | 83,200 | 1,455 |
| 2024-06-13 | 1,389 | 1,431 | 1,381 | 1,393 | 61,600 | 1,393 |
| 2024-06-12 | 1,370 | 1,381 | 1,348 | 1,375 | 27,100 | 1,375 |
| 2024-06-11 | 1,355 | 1,383 | 1,335 | 1,370 | 41,400 | 1,370 |
| 2024-06-10 | 1,307 | 1,355 | 1,291 | 1,348 | 51,100 | 1,348 |
| 2024-06-07 | 1,294 | 1,332 | 1,286 | 1,318 | 21,400 | 1,318 |
| 2024-06-06 | 1,361 | 1,361 | 1,283 | 1,292 | 28,300 | 1,292 |
| 2024-06-05 | 1,304 | 1,353 | 1,304 | 1,336 | 36,500 | 1,336 |
| 2024-06-04 | 1,260 | 1,310 | 1,260 | 1,304 | 25,600 | 1,304 |
| 2024-06-03 | 1,304 | 1,304 | 1,242 | 1,259 | 33,600 | 1,259 |
| 2024-05-31 | 1,296 | 1,307 | 1,280 | 1,298 | 29,000 | 1,298 |
| 2024-05-30 | 1,263 | 1,294 | 1,247 | 1,272 | 28,600 | 1,272 |
| 2024-05-29 | 1,345 | 1,345 | 1,293 | 1,293 | 30,600 | 1,293 |
| 2024-05-28 | 1,419 | 1,419 | 1,332 | 1,352 | 51,100 | 1,352 |
| 2024-05-27 | 1,380 | 1,445 | 1,380 | 1,423 | 82,200 | 1,423 |
| 2024-05-24 | 1,269 | 1,379 | 1,269 | 1,353 | 67,200 | 1,353 |
| 2024-05-23 | 1,377 | 1,398 | 1,267 | 1,293 | 126,400 | 1,293 |
| 2024-05-22 | 1,378 | 1,414 | 1,356 | 1,371 | 57,100 | 1,371 |
| 2024-05-21 | 1,368 | 1,423 | 1,323 | 1,366 | 150,700 | 1,366 |
| 2024-05-20 | 1,209 | 1,378 | 1,171 | 1,375 | 228,600 | 1,375 |
| 2024-05-17 | 1,121 | 1,227 | 1,092 | 1,195 | 230,100 | 1,195 |
| 2024-05-16 | 1,149 | 1,149 | 1,149 | 1,149 | 35,100 | 1,149 |
| 2024-05-15 | 1,010 | 1,010 | 980 | 999 | 23,200 | 999 |
| 2024-05-14 | 988 | 1,013 | 988 | 1,002 | 15,600 | 1,002 |
| 2024-05-13 | 1,001 | 1,001 | 975 | 979 | 22,500 | 979 |
| 2024-05-10 | 1,000 | 1,011 | 991 | 1,002 | 12,600 | 1,002 |
| 2024-05-09 | 1,005 | 1,009 | 988 | 999 | 8,900 | 999 |
| 2024-05-08 | 1,005 | 1,021 | 993 | 993 | 13,600 | 993 |
| 2024-05-07 | 972 | 1,024 | 972 | 1,005 | 36,600 | 1,005 |
| 2024-05-02 | 985 | 991 | 963 | 972 | 12,700 | 972 |
| 2024-05-01 | 992 | 994 | 978 | 985 | 8,200 | 985 |
| 2024-04-30 | 982 | 1,000 | 970 | 993 | 22,000 | 993 |
| 2024-04-26 | 971 | 985 | 950 | 985 | 29,700 | 985 |
| 2024-04-25 | 979 | 986 | 956 | 956 | 12,000 | 956 |
| 2024-04-24 | 982 | 982 | 973 | 976 | 16,600 | 976 |
| 2024-04-23 | 970 | 978 | 966 | 968 | 11,700 | 968 |
| 2024-04-22 | 949 | 965 | 937 | 960 | 22,800 | 960 |
| 2024-04-19 | 937 | 941 | 916 | 934 | 27,900 | 934 |
| 2024-04-18 | 923 | 954 | 923 | 944 | 16,700 | 944 |
| 2024-04-17 | 937 | 944 | 919 | 923 | 23,000 | 923 |
| 2024-04-16 | 950 | 951 | 939 | 940 | 21,900 | 940 |
| 2024-04-15 | 950 | 964 | 942 | 954 | 16,900 | 954 |
| 2024-04-12 | 969 | 972 | 953 | 956 | 23,200 | 956 |
| 2024-04-11 | 970 | 978 | 962 | 967 | 13,300 | 967 |
| 2024-04-10 | 987 | 1,000 | 980 | 980 | 17,000 | 980 |
| 2024-04-09 | 993 | 994 | 975 | 982 | 17,700 | 982 |
| 2024-04-08 | 976 | 989 | 957 | 989 | 19,200 | 989 |
| 2024-04-05 | 963 | 977 | 956 | 961 | 26,300 | 961 |
| 2024-04-04 | 999 | 1,004 | 976 | 977 | 29,700 | 977 |
| 2024-04-03 | 995 | 1,007 | 969 | 984 | 45,600 | 984 |
| 2024-04-02 | 1,075 | 1,075 | 1,001 | 1,004 | 104,400 | 1,004 |
| 2024-04-01 | 985 | 1,122 | 985 | 1,086 | 287,200 | 1,086 |
| 2024-03-29 | 954 | 985 | 954 | 974 | 24,800 | 974 |
| 2024-03-28 | 928 | 959 | 928 | 948 | 27,400 | 948 |
| 2024-03-27 | 954 | 954 | 924 | 928 | 49,700 | 928 |
| 2024-03-26 | 955 | 960 | 945 | 952 | 46,500 | 952 |
| 2024-03-25 | 980 | 981 | 958 | 960 | 30,500 | 960 |
| 2024-03-22 | 1,000 | 1,000 | 979 | 984 | 28,900 | 984 |
| 2024-03-21 | 1,002 | 1,017 | 992 | 992 | 22,100 | 992 |
| 2024-03-19 | 989 | 1,002 | 972 | 1,002 | 32,200 | 1,002 |
| 2024-03-18 | 982 | 1,010 | 957 | 984 | 41,300 | 984 |
| 2024-03-15 | 1,030 | 1,030 | 975 | 975 | 48,500 | 975 |
| 2024-03-14 | 1,030 | 1,051 | 1,020 | 1,028 | 9,800 | 1,028 |
| 2024-03-13 | 1,063 | 1,065 | 1,036 | 1,044 | 23,600 | 1,044 |
| 2024-03-12 | 1,016 | 1,068 | 1,004 | 1,059 | 23,900 | 1,059 |
| 2024-03-11 | 1,060 | 1,063 | 1,025 | 1,032 | 24,800 | 1,032 |
| 2024-03-08 | 995 | 1,076 | 995 | 1,063 | 34,600 | 1,063 |
| 2024-03-07 | 1,038 | 1,038 | 995 | 1,007 | 26,000 | 1,007 |
| 2024-03-06 | 1,024 | 1,048 | 1,021 | 1,029 | 25,700 | 1,029 |
| 2024-03-05 | 1,008 | 1,031 | 994 | 1,021 | 18,700 | 1,021 |
| 2024-03-04 | 1,020 | 1,037 | 1,005 | 1,012 | 28,200 | 1,012 |
| 2024-03-01 | 1,036 | 1,040 | 1,015 | 1,025 | 20,300 | 1,025 |
| 2024-02-29 | 1,075 | 1,080 | 1,034 | 1,034 | 19,200 | 1,034 |
| 2024-02-28 | 1,074 | 1,100 | 1,051 | 1,070 | 25,800 | 1,070 |
| 2024-02-27 | 1,079 | 1,102 | 1,073 | 1,083 | 28,100 | 1,083 |
| 2024-02-26 | 1,101 | 1,117 | 1,082 | 1,091 | 34,900 | 1,091 |
| 2024-02-22 | 1,105 | 1,129 | 1,093 | 1,109 | 32,400 | 1,109 |
| 2024-02-21 | 1,115 | 1,141 | 1,104 | 1,105 | 27,600 | 1,105 |
| 2024-02-20 | 1,150 | 1,165 | 1,109 | 1,131 | 39,900 | 1,131 |
| 2024-02-19 | 1,061 | 1,150 | 1,031 | 1,150 | 76,300 | 1,150 |
| 2024-02-16 | 1,046 | 1,087 | 1,041 | 1,081 | 82,500 | 1,081 |
| 2024-02-15 | 987 | 1,031 | 945 | 1,030 | 113,400 | 1,030 |
| 2024-02-14 | 945 | 945 | 918 | 927 | 30,500 | 927 |
| 2024-02-13 | 952 | 967 | 932 | 950 | 29,700 | 950 |
| 2024-02-09 | 959 | 968 | 951 | 952 | 17,300 | 952 |
| 2024-02-08 | 983 | 983 | 960 | 961 | 22,400 | 961 |
| 2024-02-07 | 1,007 | 1,007 | 977 | 990 | 16,800 | 990 |
| 2024-02-06 | 1,000 | 1,006 | 993 | 1,000 | 8,100 | 1,000 |
| 2024-02-05 | 994 | 1,017 | 986 | 1,013 | 13,600 | 1,013 |
| 2024-02-02 | 997 | 1,009 | 994 | 994 | 9,800 | 994 |
| 2024-02-01 | 1,001 | 1,001 | 984 | 990 | 10,300 | 990 |
| 2024-01-31 | 1,007 | 1,007 | 990 | 1,006 | 13,900 | 1,006 |
| 2024-01-30 | 1,012 | 1,019 | 1,006 | 1,013 | 9,900 | 1,013 |
| 2024-01-29 | 1,012 | 1,017 | 1,006 | 1,012 | 4,900 | 1,012 |
| 2024-01-26 | 1,001 | 1,028 | 997 | 1,012 | 14,700 | 1,012 |
| 2024-01-25 | 1,013 | 1,022 | 998 | 1,010 | 9,700 | 1,010 |
| 2024-01-24 | 1,003 | 1,034 | 1,002 | 1,004 | 17,300 | 1,004 |
| 2024-01-23 | 1,019 | 1,019 | 994 | 999 | 17,800 | 999 |
| 2024-01-22 | 989 | 1,014 | 989 | 1,014 | 15,600 | 1,014 |
| 2024-01-19 | 976 | 999 | 974 | 989 | 21,000 | 989 |
| 2024-01-18 | 988 | 995 | 976 | 976 | 18,600 | 976 |
| 2024-01-17 | 1,005 | 1,006 | 991 | 991 | 21,200 | 991 |
| 2024-01-16 | 1,012 | 1,026 | 1,000 | 1,000 | 18,900 | 1,000 |
| 2024-01-15 | 1,017 | 1,020 | 1,002 | 1,012 | 13,900 | 1,012 |
| 2024-01-12 | 1,033 | 1,034 | 999 | 1,017 | 31,500 | 1,017 |
| 2024-01-11 | 1,051 | 1,051 | 1,016 | 1,035 | 37,800 | 1,035 |
| 2024-01-10 | 1,062 | 1,064 | 1,043 | 1,043 | 18,500 | 1,043 |
| 2024-01-09 | 1,053 | 1,076 | 1,044 | 1,068 | 22,500 | 1,068 |
| 2024-01-05 | 1,104 | 1,104 | 1,050 | 1,050 | 22,800 | 1,050 |
| 2024-01-04 | 1,103 | 1,107 | 1,074 | 1,104 | 20,900 | 1,104 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2017-11-28]1株→2株
