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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
