6533 (株)Orchestra Holdings の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,177	1,215	1,163	1,213	190,100	1,213
2019-12-27	1,138	1,178	1,138	1,172	89,200	1,172
2019-12-26	1,155	1,167	1,142	1,152	80,800	1,152
2019-12-25	1,188	1,188	1,146	1,155	104,400	1,155
2019-12-24	1,146	1,184	1,141	1,175	149,600	1,175
2019-12-23	1,129	1,166	1,121	1,153	200,200	1,153
2019-12-20	1,108	1,121	1,092	1,109	64,000	1,109
2019-12-19	1,087	1,111	1,082	1,108	68,400	1,108
2019-12-18	1,090	1,093	1,072	1,086	84,300	1,086
2019-12-17	1,075	1,082	1,052	1,082	85,200	1,082
2019-12-16	1,076	1,091	1,061	1,062	71,900	1,062
2019-12-13	1,100	1,105	1,071	1,076	116,100	1,076
2019-12-12	1,127	1,129	1,071	1,072	239,000	1,072
2019-12-11	1,132	1,134	1,113	1,127	99,000	1,127
2019-12-10	1,146	1,146	1,124	1,136	89,700	1,136
2019-12-09	1,165	1,170	1,144	1,152	92,600	1,152
2019-12-06	1,149	1,165	1,133	1,154	105,900	1,154
2019-12-05	1,157	1,157	1,117	1,142	148,800	1,142
2019-12-04	1,111	1,141	1,111	1,141	115,400	1,141
2019-12-03	1,105	1,129	1,086	1,125	234,000	1,125
2019-12-02	1,125	1,150	1,108	1,118	159,500	1,118
2019-11-29	1,129	1,140	1,108	1,130	109,700	1,130
2019-11-28	1,149	1,149	1,116	1,129	154,900	1,129
2019-11-27	1,142	1,164	1,140	1,153	86,200	1,153
2019-11-26	1,155	1,173	1,125	1,135	238,900	1,135
2019-11-25	1,182	1,186	1,134	1,152	281,200	1,152
2019-11-22	1,230	1,233	1,180	1,183	269,600	1,183
2019-11-21	1,250	1,275	1,220	1,240	183,700	1,240
2019-11-20	1,200	1,270	1,188	1,259	301,300	1,259
2019-11-19	1,168	1,222	1,153	1,187	244,900	1,187
2019-11-18	1,130	1,178	1,123	1,141	166,900	1,141
2019-11-15	1,094	1,135	1,085	1,117	235,600	1,117
2019-11-14	1,103	1,130	1,093	1,124	136,600	1,124
2019-11-13	1,088	1,109	1,053	1,103	146,900	1,103
2019-11-12	1,095	1,111	1,079	1,084	61,400	1,084
2019-11-11	1,058	1,092	1,058	1,088	85,500	1,088
2019-11-08	1,066	1,076	1,044	1,045	69,500	1,045
2019-11-07	1,060	1,076	1,056	1,069	35,400	1,069
2019-11-06	1,092	1,092	1,057	1,060	55,800	1,060
2019-11-05	1,065	1,102	1,059	1,080	79,400	1,080
2019-11-01	1,075	1,075	1,048	1,053	56,800	1,053
2019-10-31	1,082	1,096	1,062	1,068	52,800	1,068
2019-10-30	1,077	1,094	1,056	1,078	88,200	1,078
2019-10-29	1,090	1,092	1,073	1,076	63,300	1,076
2019-10-28	1,093	1,106	1,081	1,081	63,300	1,081
2019-10-25	1,086	1,115	1,081	1,110	56,600	1,110
2019-10-24	1,090	1,106	1,076	1,091	66,200	1,091
2019-10-23	1,105	1,117	1,071	1,084	97,900	1,084
2019-10-21	1,070	1,102	1,052	1,101	138,500	1,101
2019-10-18	1,045	1,074	1,045	1,058	64,800	1,058
2019-10-17	1,037	1,055	1,024	1,045	58,400	1,045
2019-10-16	1,065	1,070	1,040	1,040	60,400	1,040
2019-10-15	1,048	1,066	1,047	1,058	49,500	1,058
2019-10-11	1,055	1,062	1,027	1,037	82,700	1,037
2019-10-10	1,100	1,104	1,051	1,052	155,900	1,052
2019-10-09	1,099	1,121	1,079	1,107	147,700	1,107
2019-10-08	1,136	1,143	1,066	1,099	196,100	1,099
2019-10-07	1,189	1,190	1,130	1,136	172,400	1,136
2019-10-04	1,131	1,177	1,119	1,174	233,600	1,174
2019-10-03	1,111	1,129	1,076	1,124	154,600	1,124
2019-10-02	1,146	1,169	1,128	1,139	170,500	1,139
2019-10-01	1,187	1,206	1,124	1,169	332,100	1,169
2019-09-30	1,098	1,194	1,093	1,163	413,400	1,163
2019-09-27	1,044	1,098	1,039	1,087	154,600	1,087
2019-09-26	1,040	1,060	1,028	1,044	126,700	1,044
2019-09-25	1,041	1,052	1,027	1,038	77,500	1,038
2019-09-24	1,030	1,067	1,030	1,044	88,600	1,044
2019-09-20	1,023	1,043	1,021	1,030	59,400	1,030
2019-09-19	1,027	1,037	1,013	1,030	64,900	1,030
2019-09-18	1,011	1,045	1,011	1,026	78,800	1,026
2019-09-17	1,020	1,022	995	1,015	72,400	1,015
2019-09-13	1,019	1,026	1,008	1,014	62,300	1,014
2019-09-12	1,031	1,035	1,013	1,018	89,600	1,018
2019-09-11	1,029	1,058	1,015	1,025	174,700	1,025
2019-09-10	1,112	1,112	1,036	1,039	283,800	1,039
2019-09-09	1,136	1,155	1,107	1,117	143,900	1,117
2019-09-06	1,116	1,153	1,115	1,131	137,100	1,131
2019-09-05	1,114	1,132	1,103	1,115	129,900	1,115
2019-09-04	1,080	1,118	1,076	1,099	111,000	1,099
2019-09-03	1,067	1,111	1,067	1,082	147,200	1,082
2019-09-02	1,050	1,070	1,044	1,059	105,200	1,059
2019-08-30	1,043	1,094	1,039	1,052	264,400	1,052
2019-08-29	1,018	1,043	1,009	1,039	139,100	1,039
2019-08-28	1,007	1,044	1,002	1,022	195,600	1,022
2019-08-27	1,035	1,035	984	992	199,700	992
2019-08-26	1,030	1,060	1,010	1,027	227,700	1,027
2019-08-23	1,037	1,072	1,016	1,044	309,100	1,044
2019-08-22	973	1,056	957	1,037	456,200	1,037
2019-08-21	969	987	960	982	84,700	982
2019-08-20	955	981	945	973	118,100	973
2019-08-19	994	994	935	958	201,800	958
2019-08-16	1,000	1,000	950	980	257,900	980
2019-08-15	978	1,019	978	980	652,200	980
2019-08-14	1,294	1,316	1,262	1,278	106,500	1,278
2019-08-13	1,277	1,294	1,241	1,285	56,300	1,285
2019-08-09	1,233	1,306	1,233	1,282	43,300	1,282
2019-08-08	1,251	1,268	1,227	1,255	30,400	1,255
2019-08-07	1,227	1,266	1,227	1,254	51,500	1,254
2019-08-06	1,160	1,243	1,145	1,236	93,000	1,236
2019-08-05	1,288	1,288	1,188	1,219	122,800	1,219
2019-08-02	1,320	1,325	1,273	1,301	119,800	1,301
2019-08-01	1,331	1,355	1,321	1,350	46,300	1,350
2019-07-31	1,340	1,363	1,313	1,352	76,000	1,352
2019-07-30	1,284	1,331	1,283	1,331	101,300	1,331
2019-07-29	1,279	1,300	1,272	1,296	65,300	1,296
2019-07-26	1,272	1,286	1,247	1,268	44,000	1,268
2019-07-25	1,250	1,296	1,245	1,283	57,400	1,283
2019-07-24	1,269	1,273	1,239	1,248	40,700	1,248
2019-07-23	1,256	1,283	1,255	1,258	42,500	1,258
2019-07-22	1,232	1,265	1,226	1,252	42,600	1,252
2019-07-19	1,218	1,262	1,218	1,247	55,700	1,247
2019-07-18	1,264	1,296	1,221	1,221	98,000	1,221
2019-07-17	1,275	1,285	1,242	1,274	44,800	1,274
2019-07-16	1,285	1,303	1,221	1,286	160,500	1,286
2019-07-12	1,290	1,353	1,271	1,295	174,400	1,295
2019-07-11	1,298	1,301	1,271	1,291	33,300	1,291
2019-07-10	1,265	1,303	1,258	1,277	32,700	1,277
2019-07-09	1,299	1,309	1,260	1,275	108,100	1,275
2019-07-08	1,336	1,336	1,257	1,269	120,300	1,269
2019-07-05	1,290	1,330	1,274	1,317	129,900	1,317
2019-07-04	1,353	1,366	1,290	1,290	142,100	1,290
2019-07-03	1,408	1,408	1,347	1,347	85,300	1,347
2019-07-02	1,407	1,444	1,404	1,407	62,600	1,407
2019-07-01	1,380	1,411	1,349	1,404	94,800	1,404
2019-06-28	1,397	1,397	1,329	1,365	122,700	1,365
2019-06-27	1,411	1,421	1,362	1,395	94,800	1,395
2019-06-26	1,438	1,467	1,410	1,419	119,700	1,419
2019-06-25	1,381	1,477	1,363	1,473	183,100	1,473
2019-06-24	1,526	1,542	1,377	1,391	283,700	1,391
2019-06-21	1,584	1,586	1,516	1,520	139,800	1,520
2019-06-20	1,457	1,570	1,441	1,505	331,700	1,505
2019-06-19	1,450	1,465	1,414	1,444	63,700	1,444
2019-06-18	1,430	1,479	1,405	1,427	153,500	1,427
2019-06-17	1,395	1,457	1,395	1,418	110,800	1,418
2019-06-14	1,430	1,443	1,389	1,395	125,600	1,395
2019-06-13	1,418	1,443	1,380	1,419	129,500	1,419
2019-06-12	1,300	1,415	1,287	1,415	140,700	1,415
2019-06-11	1,378	1,409	1,310	1,310	119,900	1,310
2019-06-10	1,388	1,395	1,300	1,370	177,900	1,370
2019-06-07	1,414	1,418	1,332	1,360	185,100	1,360
2019-06-06	1,300	1,377	1,290	1,343	264,000	1,343
2019-06-05	1,182	1,284	1,123	1,282	186,200	1,282
2019-06-04	1,160	1,183	1,126	1,167	45,400	1,167
2019-06-03	1,203	1,203	1,120	1,172	140,400	1,172
2019-05-31	1,206	1,273	1,181	1,250	85,400	1,250
2019-05-30	1,230	1,259	1,201	1,226	71,700	1,226
2019-05-29	1,265	1,277	1,240	1,255	45,300	1,255
2019-05-28	1,228	1,295	1,204	1,286	110,600	1,286
2019-05-27	1,307	1,334	1,227	1,235	135,500	1,235
2019-05-24	1,192	1,236	1,139	1,230	110,000	1,230
2019-05-23	1,211	1,310	1,183	1,210	234,600	1,210
2019-05-22	1,183	1,314	1,175	1,211	288,800	1,211
2019-05-21	1,212	1,234	1,186	1,212	120,500	1,212
2019-05-20	1,171	1,272	1,124	1,236	304,600	1,236
2019-05-17	1,038	1,222	1,038	1,169	515,400	1,169
2019-05-16	961	1,024	930	1,008	312,700	1,008
2019-05-15	877	894	863	886	58,800	886
2019-05-14	854	874	839	866	54,800	866
2019-05-13	899	905	880	883	29,100	883
2019-05-10	873	897	873	895	57,500	895
2019-05-09	912	919	875	875	96,800	875
2019-05-08	941	944	918	918	58,400	918
2019-05-07	922	971	921	954	106,200	954
2019-04-26	888	927	881	918	53,700	918
2019-04-25	887	918	877	918	89,000	918
2019-04-24	880	892	872	889	35,400	889
2019-04-23	867	888	867	883	26,000	883
2019-04-22	873	884	867	872	18,400	872
2019-04-19	864	884	864	868	28,400	868
2019-04-18	878	884	860	864	47,400	864
2019-04-17	886	894	870	885	25,600	885
2019-04-16	885	885	873	883	24,700	883
2019-04-15	894	894	875	878	30,800	878
2019-04-12	896	903	881	882	23,700	882
2019-04-11	899	909	894	900	31,300	900
2019-04-10	887	905	884	901	30,300	901
2019-04-09	911	921	892	905	25,400	905
2019-04-08	928	928	913	924	21,000	924
2019-04-05	909	932	906	913	42,600	913
2019-04-04	931	934	899	909	72,300	909
2019-04-03	931	945	921	926	61,700	926
2019-04-02	895	932	880	928	106,500	928
2019-04-01	903	905	877	877	80,400	877
2019-03-29	875	899	866	897	88,200	897
2019-03-28	861	864	851	864	39,000	864
2019-03-27	863	878	859	866	59,900	866
2019-03-26	850	862	837	850	53,000	850
2019-03-25	831	854	826	842	47,700	842
2019-03-22	840	862	840	859	58,100	859
2019-03-20	832	840	823	840	78,000	840
2019-03-19	822	831	805	828	74,800	828
2019-03-18	832	836	818	824	52,500	824
2019-03-15	825	849	825	831	52,600	831
2019-03-14	836	843	822	830	48,600	830
2019-03-13	842	845	826	831	47,300	831
2019-03-12	852	857	838	843	69,600	843
2019-03-11	847	854	835	849	72,700	849
2019-03-08	843	855	834	849	115,200	849
2019-03-07	856	856	846	848	77,700	848
2019-03-06	847	876	847	863	65,900	863
2019-03-05	867	867	844	847	90,100	847
2019-03-04	895	899	867	869	81,000	869
2019-03-01	884	903	882	887	167,600	887
2019-02-28	880	893	872	882	83,600	882
2019-02-27	840	880	840	879	93,400	879
2019-02-26	862	866	837	843	87,200	843
2019-02-25	876	876	859	866	45,800	866
2019-02-22	879	883	862	873	45,200	873
2019-02-21	861	880	846	877	91,100	877
2019-02-20	881	887	858	860	56,300	860
2019-02-19	869	876	854	875	86,200	875
2019-02-18	890	893	860	860	121,600	860
2019-02-15	898	916	830	851	392,500	851
2019-02-14	951	975	946	971	139,500	971
2019-02-13	930	956	917	935	103,200	935
2019-02-12	902	925	897	917	67,100	917
2019-02-08	888	915	882	895	67,500	895
2019-02-07	926	927	900	901	68,400	901
2019-02-06	919	941	901	926	70,500	926
2019-02-05	949	949	910	915	73,700	915
2019-02-04	901	946	898	923	102,800	923
2019-02-01	900	905	878	892	78,400	892
2019-01-31	916	921	900	900	78,500	900
2019-01-30	919	935	887	902	273,900	902
2019-01-29	907	934	884	918	83,100	918
2019-01-28	956	961	914	917	99,300	917
2019-01-25	902	951	902	944	117,000	944
2019-01-24	912	912	894	894	34,600	894
2019-01-23	901	923	895	908	62,700	908
2019-01-22	921	942	886	912	82,600	912
2019-01-21	971	971	920	921	74,300	921
2019-01-18	969	984	951	956	75,400	956
2019-01-17	975	987	940	975	111,700	975
2019-01-16	973	977	940	956	64,500	956
2019-01-15	945	970	933	961	84,800	961
2019-01-11	929	947	919	936	75,400	936
2019-01-10	931	934	896	913	52,900	913
2019-01-09	918	936	881	920	86,400	920
2019-01-08	932	953	903	909	81,300	909
2019-01-07	900	925	900	917	86,800	917
2019-01-04	850	865	813	865	51,500	865

分割・併合履歴： [2018-08-29]1株→2株 [2017-11-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31