1. HOME >
  2. 株価時系列 >
  3. 6533 >
  4. 2020年

6533 (株)Orchestra Holdings の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1312,1842,1182,14766,8002,147
2020-12-292,1522,2002,1372,16859,2002,168
2020-12-282,1842,2362,1652,17285,7002,172
2020-12-252,2202,2512,1772,18974,3002,189
2020-12-242,1552,2402,1482,22787,9002,227
2020-12-232,1102,1622,0872,155100,8002,155
2020-12-222,2002,2132,1002,111214,1002,111
2020-12-212,3142,3502,2202,243103,4002,243
2020-12-182,3082,3602,2782,314142,9002,314
2020-12-172,2342,2942,2262,278112,4002,278
2020-12-162,3042,3262,2232,271111,8002,271
2020-12-152,3782,3782,2632,293121,8002,293
2020-12-142,3582,4262,3202,335128,6002,335
2020-12-112,3222,3732,2872,364148,1002,364
2020-12-102,3702,3922,3102,320218,2002,320
2020-12-092,5802,6292,3902,420273,0002,420
2020-12-082,4702,6042,4352,581193,4002,581
2020-12-072,6082,6122,4292,453243,7002,453
2020-12-042,7932,8662,6242,642296,3002,642
2020-12-032,8552,9002,7522,785257,8002,785
2020-12-022,6012,9392,5812,934426,6002,934
2020-12-012,5402,6162,4812,600134,3002,600
2020-11-302,5542,5782,5092,530137,1002,530
2020-11-272,4302,5102,4242,509103,4002,509
2020-11-262,4432,4702,4062,46897,9002,468
2020-11-252,4972,5322,3932,444187,3002,444
2020-11-242,3772,4502,3122,450127,6002,450
2020-11-202,3682,3962,2882,33790,7002,337
2020-11-192,3012,4102,3002,356145,3002,356
2020-11-182,2262,3452,1902,340170,4002,340
2020-11-172,4122,4742,2322,232250,8002,232
2020-11-162,3282,3992,2202,395164,8002,395
2020-11-132,3102,3422,2362,310148,5002,310
2020-11-122,2992,3302,2542,31091,0002,310
2020-11-112,1802,3072,1512,27997,3002,279
2020-11-102,3462,3462,1812,229175,5002,229
2020-11-092,3402,4532,3212,435104,0002,435
2020-11-062,3802,3802,2702,30089,3002,300
2020-11-052,3432,3662,2922,340103,5002,340
2020-11-042,2102,3072,1682,293113,5002,293
2020-11-022,1212,1912,0852,128126,5002,128
2020-10-302,2462,2702,1122,133104,9002,133
2020-10-292,1372,2302,0792,196127,2002,196
2020-10-282,1772,2502,1522,187115,9002,187
2020-10-272,1002,2362,0062,203164,9002,203
2020-10-262,2452,2752,1562,178159,4002,178
2020-10-232,3362,3932,1942,275234,1002,275
2020-10-222,4092,4422,3302,386131,5002,386
2020-10-212,5522,5862,4312,445139,6002,445
2020-10-202,4782,5502,4602,545140,9002,545
2020-10-192,4292,4582,3612,435259,1002,435
2020-10-162,4962,5292,4112,451209,7002,451
2020-10-152,6002,7392,5242,536289,1002,536
2020-10-142,6332,6502,5712,613176,5002,613
2020-10-132,6252,6682,5202,647289,3002,647
2020-10-122,3992,6402,3592,622470,1002,622
2020-10-092,2502,3502,2302,349219,7002,349
2020-10-082,2572,2642,1912,236113,7002,236
2020-10-072,2502,2562,1922,224136,2002,224
2020-10-062,2742,2842,2052,253133,4002,253
2020-10-052,2022,2912,2022,245116,3002,245
2020-10-022,3402,3452,1802,208248,7002,208
2020-09-302,3532,3702,2422,276176,4002,276
2020-09-292,2342,3462,2102,328235,1002,328
2020-09-282,2202,3242,1622,265318,5002,265
2020-09-252,2002,2502,1402,175282,7002,175
2020-09-242,2752,3302,1872,215417,7002,215
2020-09-232,3992,3992,2732,273362,3002,273
2020-09-182,3132,4402,3132,402274,0002,402
2020-09-172,3242,3792,2512,313240,1002,313
2020-09-162,2852,4112,2602,329442,6002,329
2020-09-152,1702,3302,1232,300567,4002,300
2020-09-142,1402,2061,9812,200568,6002,200
2020-09-111,8182,0801,8002,062844,2002,062
2020-09-101,7901,8471,7641,805337,3001,805
2020-09-091,6901,7701,6551,756255,5001,756
2020-09-081,6801,7181,6531,718149,0001,718
2020-09-071,7541,7951,6401,668339,5001,668
2020-09-041,6301,7091,6171,699264,0001,699
2020-09-031,7451,7481,6621,670320,4001,670
2020-09-021,7111,7651,6941,719332,9001,719
2020-09-011,6001,6891,5901,671266,2001,671
2020-08-311,6271,6411,5891,613165,9001,613
2020-08-281,6711,6751,5081,582486,3001,582
2020-08-271,6351,7041,5961,688549,2001,688
2020-08-261,5491,5951,5461,587235,0001,587
2020-08-251,5711,6131,5241,540262,4001,540
2020-08-241,5141,5401,5071,540180,9001,540
2020-08-211,5321,5521,5091,526197,0001,526
2020-08-201,5681,5911,5161,532222,6001,532
2020-08-191,5531,5701,5231,570231,1001,570
2020-08-181,5811,6011,5331,537400,6001,537
2020-08-171,6151,6961,5451,5971,279,2001,597
2020-08-141,7841,8671,7331,794456,9001,794
2020-08-131,7221,8051,7111,789241,4001,789
2020-08-121,7891,7891,6521,724286,6001,724
2020-08-111,7551,8111,7201,780275,5001,780
2020-08-071,7191,7361,6881,730100,0001,730
2020-08-061,7381,7381,6631,703133,7001,703
2020-08-051,6301,7501,6171,738274,8001,738
2020-08-041,6471,6831,5911,63298,9001,632
2020-08-031,5501,6391,5501,616139,1001,616
2020-07-311,6141,6241,5041,535238,9001,535
2020-07-301,6271,6681,6161,646154,7001,646
2020-07-291,6881,7041,6281,636201,6001,636
2020-07-281,6701,7701,6621,706302,0001,706
2020-07-271,6121,6901,6021,662131,2001,662
2020-07-221,6491,6491,5881,643161,6001,643
2020-07-211,6301,6611,6091,635138,4001,635
2020-07-201,6701,6821,5921,621158,7001,621
2020-07-171,6401,7011,6291,651200,9001,651
2020-07-161,6281,6931,6161,634195,3001,634
2020-07-151,6031,6611,5691,653273,8001,653
2020-07-141,5621,6161,5261,581202,9001,581
2020-07-131,6191,6191,4911,561359,2001,561
2020-07-101,6611,6701,5841,590311,7001,590
2020-07-091,6501,7351,6351,686397,4001,686
2020-07-081,6101,6481,5691,648166,9001,648
2020-07-071,6701,6801,5981,625242,0001,625
2020-07-061,5701,6411,5501,617230,4001,617
2020-07-031,5161,5721,4841,552241,2001,552
2020-07-021,6501,6501,4901,532397,2001,532
2020-07-011,7111,7201,6301,655231,8001,655
2020-06-301,6401,7201,5841,713291,1001,713
2020-06-291,6371,6381,5551,606216,2001,606
2020-06-261,7201,7211,5931,621331,5001,621
2020-06-251,7661,7801,6791,680300,6001,680
2020-06-241,8401,8521,7851,795217,6001,795
2020-06-231,8581,8741,7731,780407,5001,780
2020-06-221,7281,8941,7211,792638,0001,792
2020-06-191,6301,7501,5951,689561,7001,689
2020-06-181,5861,6411,5411,580346,9001,580
2020-06-171,4301,5781,4301,547495,7001,547
2020-06-161,3601,4751,3551,424366,1001,424
2020-06-151,3081,3791,2781,285169,2001,285
2020-06-121,2311,3171,2131,308239,3001,308
2020-06-111,4231,4501,3051,321216,7001,321
2020-06-101,3221,4441,3101,425209,5001,425
2020-06-091,3501,3501,3001,32358,5001,323
2020-06-081,3181,3551,2951,327101,7001,327
2020-06-051,2581,2931,2371,29195,1001,291
2020-06-041,3261,3261,2621,274132,9001,274
2020-06-031,3621,3621,2911,304141,1001,304
2020-06-021,4001,4001,3411,34896,0001,348
2020-06-011,3291,4091,3211,364203,8001,364
2020-05-291,2201,2951,2181,288127,2001,288
2020-05-281,2521,2731,1901,229158,4001,229
2020-05-271,2801,2951,2411,26191,5001,261
2020-05-261,3201,3231,2321,260192,9001,260
2020-05-251,2781,3131,2401,292215,7001,292
2020-05-221,1901,2101,1721,17876,1001,178
2020-05-211,2201,2471,1701,194169,5001,194
2020-05-201,0961,2161,0821,204281,6001,204
2020-05-191,1301,1771,0711,112382,2001,112
2020-05-181,0621,0621,0301,062249,3001,062
2020-05-15891915868912258,400912
2020-05-1486689186487063,600870
2020-05-1388888886987541,900875
2020-05-1291892389389779,600897
2020-05-1188591488091085,700910
2020-05-0887088485988259,900882
2020-05-0783486283486235,000862
2020-05-0181883279683237,100832
2020-04-3086387082082287,500822
2020-04-2880584480284345,700843
2020-04-2780082880080536,500805
2020-04-2480180177279437,900794
2020-04-2379882279180156,900801
2020-04-2279479877478764,800787
2020-04-2187987981182963,600829
2020-04-2088488785988162,500881
2020-04-1789589585586684,400866
2020-04-16864900853876105,200876
2020-04-15785882785866155,800866
2020-04-1475778373377954,100779
2020-04-1378078074474753,600747
2020-04-1080080577178069,400780
2020-04-0977979776879794,100797
2020-04-0871077168676486,800764
2020-04-0772273768972583,600725
2020-04-0664170263869470,200694
2020-04-0368870964666471,700664
2020-04-0268971167669886,200698
2020-04-01732772713717100,500717
2020-03-3181481475376292,900762
2020-03-30694779685778177,200778
2020-03-2774375269470998,800709
2020-03-26727748703709138,600709
2020-03-25761786713781191,800781
2020-03-24647692643691115,900691
2020-03-23567632559627144,000627
2020-03-19630644558564185,400564
2020-03-18644673613613149,800613
2020-03-17604657602636261,200636
2020-03-16630683620629255,300629
2020-03-13609631576615279,700615
2020-03-12676708647659247,000659
2020-03-11757760688696160,600696
2020-03-10679753660742270,800742
2020-03-09760768698712293,400712
2020-03-06828830789793150,000793
2020-03-0587487983584785,000847
2020-03-04821868812853126,200853
2020-03-03920922843848206,300848
2020-03-02830904775875428,900875
2020-02-28828860795800373,000800
2020-02-27960960891898188,900898
2020-02-26948967916955165,500955
2020-02-25928965903963212,300963
2020-02-211,0031,016987997142,000997
2020-02-201,0451,0551,0091,014133,5001,014
2020-02-191,0291,0511,0171,024141,4001,024
2020-02-181,0641,0701,0001,009182,2001,009
2020-02-171,1111,1151,0251,062260,5001,062
2020-02-141,2031,2211,1631,172156,0001,172
2020-02-131,1761,2141,1761,20096,7001,200
2020-02-121,2031,2151,1841,18858,5001,188
2020-02-101,1901,2021,1751,18791,5001,187
2020-02-071,2471,2471,1831,196126,0001,196
2020-02-061,2101,2391,2071,239123,8001,239
2020-02-051,2381,2481,2031,21582,9001,215
2020-02-041,1971,2331,1841,208105,9001,208
2020-02-031,1361,1931,1361,183151,1001,183
2020-01-311,2021,2251,1891,195157,5001,195
2020-01-301,2531,2681,1821,211201,4001,211
2020-01-291,3211,3291,2641,267113,3001,267
2020-01-281,2641,3361,2641,319108,1001,319
2020-01-271,2861,3201,2681,277163,9001,277
2020-01-241,3841,3841,3021,324200,5001,324
2020-01-231,4021,4181,3731,383143,9001,383
2020-01-221,4801,4971,3991,409247,0001,409
2020-01-211,3981,4881,3901,466179,5001,466
2020-01-201,4001,4271,3721,418205,7001,418
2020-01-171,3321,3971,3091,371279,8001,371
2020-01-161,3221,3501,2791,293245,0001,293
2020-01-151,2161,2921,2081,278221,0001,278
2020-01-141,2011,2131,1831,205111,7001,205
2020-01-101,1921,2121,1711,18051,8001,180
2020-01-091,2081,2271,1721,192167,9001,192
2020-01-081,2001,2201,1601,186164,5001,186
2020-01-071,2391,2501,2241,230111,1001,230
2020-01-061,2031,2401,1901,232142,0001,232

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