6533 (株)Orchestra Holdings の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,751	1,795	1,751	1,775	29,700	1,775
2022-12-29	1,708	1,754	1,707	1,751	33,200	1,751
2022-12-28	1,730	1,735	1,683	1,732	51,200	1,732
2022-12-27	1,738	1,762	1,729	1,752	24,700	1,752
2022-12-26	1,754	1,754	1,723	1,730	30,600	1,730
2022-12-23	1,770	1,771	1,729	1,755	37,400	1,755
2022-12-22	1,781	1,799	1,760	1,793	28,600	1,793
2022-12-21	1,802	1,802	1,748	1,770	58,800	1,770
2022-12-20	1,882	1,887	1,769	1,804	101,500	1,804
2022-12-19	1,898	1,918	1,882	1,885	32,100	1,885
2022-12-16	1,909	1,912	1,861	1,904	68,000	1,904
2022-12-15	1,978	1,999	1,941	1,942	38,100	1,942
2022-12-14	2,009	2,022	1,985	1,991	21,500	1,991
2022-12-13	2,020	2,025	1,963	1,996	54,300	1,996
2022-12-12	2,030	2,030	1,990	2,006	39,400	2,006
2022-12-09	2,026	2,068	2,025	2,065	20,700	2,065
2022-12-08	2,091	2,091	2,005	2,025	45,500	2,025
2022-12-07	2,116	2,125	2,071	2,091	34,500	2,091
2022-12-06	2,159	2,160	2,090	2,122	63,600	2,122
2022-12-05	2,226	2,226	2,155	2,173	51,900	2,173
2022-12-02	2,280	2,280	2,225	2,233	34,700	2,233
2022-12-01	2,333	2,343	2,288	2,293	21,800	2,293
2022-11-30	2,312	2,319	2,290	2,305	19,800	2,305
2022-11-29	2,300	2,325	2,270	2,312	12,100	2,312
2022-11-28	2,343	2,343	2,289	2,307	19,200	2,307
2022-11-25	2,354	2,354	2,311	2,338	21,400	2,338
2022-11-24	2,345	2,364	2,320	2,333	25,800	2,333
2022-11-22	2,326	2,326	2,286	2,296	23,900	2,296
2022-11-21	2,310	2,326	2,280	2,326	17,300	2,326
2022-11-18	2,331	2,364	2,293	2,320	42,800	2,320
2022-11-17	2,271	2,358	2,271	2,281	38,700	2,281
2022-11-16	2,355	2,355	2,244	2,280	70,700	2,280
2022-11-15	2,359	2,430	2,355	2,355	88,300	2,355
2022-11-14	2,669	2,741	2,612	2,709	42,500	2,709
2022-11-11	2,600	2,680	2,600	2,655	35,200	2,655
2022-11-10	2,511	2,558	2,500	2,558	19,800	2,558
2022-11-09	2,512	2,535	2,497	2,507	14,200	2,507
2022-11-08	2,490	2,551	2,490	2,523	16,600	2,523
2022-11-07	2,471	2,490	2,458	2,490	12,000	2,490
2022-11-04	2,488	2,529	2,458	2,458	19,300	2,458
2022-11-02	2,519	2,549	2,494	2,538	16,400	2,538
2022-11-01	2,498	2,547	2,498	2,538	11,700	2,538
2022-10-31	2,550	2,583	2,498	2,501	18,100	2,501
2022-10-28	2,457	2,539	2,450	2,524	63,300	2,524
2022-10-27	2,470	2,510	2,457	2,474	14,300	2,474
2022-10-26	2,480	2,529	2,471	2,472	23,700	2,472
2022-10-25	2,456	2,487	2,450	2,476	12,300	2,476
2022-10-24	2,452	2,478	2,416	2,464	13,100	2,464
2022-10-21	2,435	2,456	2,414	2,415	14,900	2,415
2022-10-20	2,460	2,476	2,425	2,451	29,000	2,451
2022-10-19	2,441	2,505	2,402	2,462	31,900	2,462
2022-10-18	2,410	2,469	2,405	2,438	26,200	2,438
2022-10-17	2,337	2,405	2,307	2,399	27,800	2,399
2022-10-14	2,279	2,383	2,253	2,370	35,700	2,370
2022-10-13	2,255	2,256	2,181	2,204	58,500	2,204
2022-10-12	2,292	2,301	2,266	2,272	32,900	2,272
2022-10-11	2,345	2,346	2,291	2,312	40,800	2,312
2022-10-07	2,391	2,406	2,362	2,382	37,400	2,382
2022-10-06	2,425	2,460	2,410	2,424	24,200	2,424
2022-10-05	2,515	2,533	2,437	2,439	21,400	2,439
2022-10-04	2,489	2,516	2,460	2,488	27,500	2,488
2022-10-03	2,427	2,470	2,359	2,468	34,100	2,468
2022-09-30	2,493	2,510	2,425	2,427	32,200	2,427
2022-09-29	2,515	2,555	2,500	2,520	21,200	2,520
2022-09-28	2,511	2,530	2,460	2,478	28,700	2,478
2022-09-27	2,462	2,550	2,462	2,536	20,000	2,536
2022-09-26	2,503	2,522	2,462	2,462	35,500	2,462
2022-09-22	2,527	2,561	2,512	2,542	28,600	2,542
2022-09-21	2,542	2,577	2,538	2,577	26,900	2,577
2022-09-20	2,551	2,595	2,545	2,565	23,400	2,565
2022-09-16	2,598	2,599	2,544	2,560	25,100	2,560
2022-09-15	2,624	2,642	2,582	2,598	24,100	2,598
2022-09-14	2,614	2,672	2,614	2,620	22,800	2,620
2022-09-13	2,735	2,763	2,706	2,723	16,500	2,723
2022-09-12	2,685	2,726	2,662	2,706	24,400	2,706
2022-09-09	2,585	2,658	2,585	2,640	25,600	2,640
2022-09-08	2,600	2,630	2,592	2,601	16,400	2,601
2022-09-07	2,618	2,650	2,559	2,586	36,600	2,586
2022-09-06	2,613	2,692	2,599	2,648	30,400	2,648
2022-09-05	2,604	2,639	2,554	2,635	22,900	2,635
2022-09-02	2,696	2,696	2,585	2,606	41,500	2,606
2022-09-01	2,654	2,696	2,592	2,680	50,000	2,680
2022-08-31	2,701	2,726	2,688	2,692	14,700	2,692
2022-08-30	2,644	2,728	2,644	2,728	30,000	2,728
2022-08-29	2,630	2,643	2,603	2,643	41,000	2,643
2022-08-26	2,741	2,748	2,707	2,721	25,800	2,721
2022-08-25	2,745	2,755	2,705	2,739	28,300	2,739
2022-08-24	2,777	2,820	2,741	2,741	16,900	2,741
2022-08-23	2,655	2,777	2,655	2,777	28,100	2,777
2022-08-22	2,750	2,750	2,661	2,663	39,200	2,663
2022-08-19	2,793	2,832	2,769	2,798	24,200	2,798
2022-08-18	2,774	2,795	2,700	2,795	23,200	2,795
2022-08-17	2,739	2,796	2,696	2,782	40,600	2,782
2022-08-16	2,648	2,759	2,648	2,725	52,100	2,725
2022-08-15	2,673	2,731	2,604	2,635	95,700	2,635
2022-08-12	2,702	2,774	2,688	2,723	69,300	2,723
2022-08-10	2,686	2,739	2,641	2,673	38,000	2,673
2022-08-09	2,732	2,777	2,720	2,727	35,000	2,727
2022-08-08	2,834	2,834	2,700	2,736	25,400	2,736
2022-08-05	2,820	2,854	2,786	2,816	33,900	2,816
2022-08-04	2,760	2,875	2,760	2,828	51,000	2,828
2022-08-03	2,721	2,756	2,681	2,742	24,000	2,742
2022-08-02	2,709	2,735	2,657	2,721	31,800	2,721
2022-08-01	2,702	2,729	2,662	2,723	23,100	2,723
2022-07-29	2,689	2,759	2,670	2,686	20,200	2,686
2022-07-28	2,674	2,722	2,669	2,704	36,800	2,704
2022-07-27	2,654	2,689	2,645	2,664	17,900	2,664
2022-07-26	2,627	2,692	2,614	2,685	11,300	2,685
2022-07-25	2,700	2,700	2,637	2,646	16,000	2,646
2022-07-22	2,739	2,748	2,691	2,700	28,500	2,700
2022-07-21	2,666	2,743	2,665	2,742	25,600	2,742
2022-07-20	2,570	2,666	2,570	2,666	31,400	2,666
2022-07-19	2,550	2,587	2,519	2,567	21,700	2,567
2022-07-15	2,548	2,569	2,510	2,540	12,800	2,540
2022-07-14	2,531	2,556	2,479	2,548	22,300	2,548
2022-07-13	2,499	2,539	2,465	2,539	14,600	2,539
2022-07-12	2,484	2,540	2,469	2,499	30,300	2,499
2022-07-11	2,551	2,573	2,491	2,534	19,000	2,534
2022-07-08	2,550	2,599	2,517	2,521	33,700	2,521
2022-07-07	2,550	2,572	2,490	2,547	21,700	2,547
2022-07-06	2,595	2,668	2,553	2,558	58,400	2,558
2022-07-05	2,466	2,599	2,466	2,565	93,200	2,565
2022-07-04	2,427	2,473	2,396	2,424	38,900	2,424
2022-07-01	2,351	2,382	2,305	2,366	47,400	2,366
2022-06-30	2,443	2,459	2,361	2,368	29,700	2,368
2022-06-29	2,420	2,455	2,377	2,447	47,600	2,447
2022-06-28	2,421	2,443	2,395	2,436	32,600	2,436
2022-06-27	2,549	2,567	2,455	2,468	35,200	2,468
2022-06-24	2,450	2,532	2,423	2,515	29,700	2,515
2022-06-23	2,356	2,449	2,356	2,404	28,900	2,404
2022-06-22	2,413	2,413	2,315	2,356	26,800	2,356
2022-06-21	2,322	2,425	2,320	2,413	43,100	2,413
2022-06-20	2,356	2,380	2,228	2,272	40,200	2,272
2022-06-17	2,448	2,452	2,336	2,356	65,400	2,356
2022-06-16	2,550	2,592	2,493	2,494	37,000	2,494
2022-06-15	2,568	2,568	2,486	2,505	41,900	2,505
2022-06-14	2,507	2,543	2,485	2,530	49,700	2,530
2022-06-13	2,576	2,622	2,550	2,577	33,600	2,577
2022-06-10	2,613	2,670	2,576	2,642	24,600	2,642
2022-06-09	2,622	2,687	2,596	2,681	37,300	2,681
2022-06-08	2,539	2,622	2,539	2,621	33,800	2,621
2022-06-07	2,584	2,584	2,535	2,535	25,100	2,535
2022-06-06	2,557	2,584	2,525	2,584	46,500	2,584
2022-06-03	2,598	2,643	2,569	2,594	25,400	2,594
2022-06-02	2,651	2,651	2,556	2,556	45,800	2,556
2022-06-01	2,656	2,716	2,633	2,687	36,800	2,687
2022-05-31	2,655	2,704	2,633	2,646	25,900	2,646
2022-05-30	2,577	2,698	2,566	2,698	57,300	2,698
2022-05-27	2,641	2,649	2,538	2,545	38,900	2,545
2022-05-26	2,525	2,630	2,519	2,622	57,500	2,622
2022-05-25	2,706	2,706	2,549	2,549	63,800	2,549
2022-05-24	2,730	2,789	2,700	2,720	43,800	2,720
2022-05-23	2,627	2,740	2,620	2,730	34,900	2,730
2022-05-20	2,599	2,635	2,526	2,607	45,900	2,607
2022-05-19	2,510	2,590	2,492	2,528	105,200	2,528
2022-05-18	2,651	2,693	2,582	2,607	44,600	2,607
2022-05-17	2,639	2,667	2,550	2,648	79,800	2,648
2022-05-16	2,839	2,839	2,638	2,679	150,500	2,679
2022-05-13	2,260	2,399	2,260	2,390	77,200	2,390
2022-05-12	2,356	2,390	2,249	2,272	66,800	2,272
2022-05-11	2,346	2,451	2,321	2,428	48,800	2,428
2022-05-10	2,345	2,396	2,274	2,372	79,900	2,372
2022-05-09	2,496	2,509	2,375	2,377	76,800	2,377
2022-05-06	2,521	2,568	2,488	2,539	69,300	2,539
2022-05-02	2,559	2,605	2,549	2,590	42,500	2,590
2022-04-28	2,578	2,578	2,520	2,559	27,300	2,559
2022-04-27	2,521	2,590	2,483	2,586	65,000	2,586
2022-04-26	2,606	2,621	2,543	2,621	35,900	2,621
2022-04-25	2,503	2,578	2,503	2,506	38,400	2,506
2022-04-22	2,635	2,635	2,505	2,565	53,600	2,565
2022-04-21	2,578	2,651	2,553	2,605	29,600	2,605
2022-04-20	2,728	2,728	2,616	2,620	34,900	2,620
2022-04-19	2,701	2,710	2,658	2,695	25,400	2,695
2022-04-18	2,709	2,729	2,668	2,703	32,500	2,703
2022-04-15	2,798	2,798	2,728	2,735	40,100	2,735
2022-04-14	2,855	2,882	2,793	2,848	24,100	2,848
2022-04-13	2,737	2,849	2,727	2,849	48,300	2,849
2022-04-12	2,750	2,814	2,720	2,732	39,800	2,732
2022-04-11	2,894	2,894	2,752	2,764	59,900	2,764
2022-04-08	3,025	3,060	2,868	2,896	70,900	2,896
2022-04-07	3,155	3,155	2,915	2,923	98,900	2,923
2022-04-06	3,180	3,210	3,110	3,200	60,200	3,200
2022-04-05	3,260	3,295	3,195	3,245	67,800	3,245
2022-04-04	3,110	3,220	3,075	3,190	92,700	3,190
2022-04-01	3,115	3,115	2,985	3,055	36,100	3,055
2022-03-31	3,065	3,105	3,010	3,080	54,200	3,080
2022-03-30	3,025	3,110	2,990	3,090	94,900	3,090
2022-03-29	2,824	2,973	2,803	2,934	101,700	2,934
2022-03-28	2,883	2,883	2,741	2,774	56,900	2,774
2022-03-25	2,917	2,940	2,825	2,885	28,700	2,885
2022-03-24	2,780	2,884	2,749	2,884	31,300	2,884
2022-03-23	2,783	2,866	2,783	2,830	44,300	2,830
2022-03-22	2,900	2,900	2,734	2,747	71,300	2,747
2022-03-18	2,848	2,891	2,813	2,885	31,700	2,885
2022-03-17	2,888	2,902	2,793	2,812	58,800	2,812
2022-03-16	2,730	2,738	2,668	2,738	36,200	2,738
2022-03-15	2,656	2,704	2,600	2,697	25,800	2,697
2022-03-14	2,662	2,689	2,605	2,656	57,500	2,656
2022-03-11	2,601	2,639	2,551	2,610	44,200	2,610
2022-03-10	2,672	2,685	2,619	2,667	48,200	2,667
2022-03-09	2,552	2,599	2,502	2,538	56,200	2,538
2022-03-08	2,535	2,653	2,490	2,526	83,300	2,526
2022-03-07	2,646	2,666	2,530	2,583	76,600	2,583
2022-03-04	2,860	2,860	2,716	2,746	94,900	2,746
2022-03-03	2,999	3,025	2,900	2,929	121,900	2,929
2022-03-02	2,842	2,932	2,825	2,921	69,100	2,921
2022-03-01	2,859	2,939	2,821	2,930	68,800	2,930
2022-02-28	2,650	2,769	2,588	2,763	63,600	2,763
2022-02-25	2,642	2,672	2,560	2,658	57,400	2,658
2022-02-24	2,582	2,627	2,500	2,542	69,900	2,542
2022-02-22	2,665	2,765	2,593	2,621	59,500	2,621
2022-02-21	2,668	2,729	2,579	2,710	52,900	2,710
2022-02-18	2,710	2,741	2,632	2,703	71,200	2,703
2022-02-17	2,854	2,854	2,742	2,778	76,800	2,778
2022-02-16	3,000	3,000	2,764	2,856	145,400	2,856
2022-02-15	2,948	3,085	2,840	2,877	273,100	2,877
2022-02-14	2,736	2,738	2,654	2,724	89,600	2,724
2022-02-10	2,849	2,932	2,814	2,870	54,400	2,870
2022-02-09	2,776	2,820	2,730	2,807	48,300	2,807
2022-02-08	2,798	2,848	2,690	2,713	85,300	2,713
2022-02-07	2,871	2,871	2,751	2,798	74,800	2,798
2022-02-04	2,796	2,881	2,737	2,869	84,100	2,869
2022-02-03	2,838	2,866	2,759	2,797	80,300	2,797
2022-02-02	2,844	2,930	2,820	2,930	67,500	2,930
2022-02-01	2,849	2,896	2,729	2,755	128,800	2,755
2022-01-31	2,529	2,634	2,523	2,612	67,000	2,612
2022-01-28	2,523	2,551	2,415	2,497	80,300	2,497
2022-01-27	2,683	2,724	2,450	2,487	117,200	2,487
2022-01-26	2,603	2,720	2,603	2,683	88,000	2,683
2022-01-25	2,850	2,857	2,593	2,614	85,200	2,614
2022-01-24	2,791	2,819	2,727	2,800	49,500	2,800
2022-01-21	2,757	2,845	2,720	2,841	67,800	2,841
2022-01-20	2,768	2,891	2,729	2,857	125,900	2,857
2022-01-19	2,925	2,967	2,795	2,818	84,900	2,818
2022-01-18	2,948	3,080	2,942	3,005	57,800	3,005
2022-01-17	2,991	3,025	2,940	2,963	49,000	2,963
2022-01-14	3,000	3,025	2,932	2,991	79,800	2,991
2022-01-13	3,200	3,290	3,070	3,070	56,000	3,070
2022-01-12	3,140	3,235	3,135	3,235	47,000	3,235
2022-01-11	3,130	3,130	3,010	3,025	49,800	3,025
2022-01-07	3,100	3,160	3,020	3,110	78,000	3,110
2022-01-06	3,050	3,190	3,050	3,100	150,300	3,100
2022-01-05	3,435	3,435	3,250	3,260	102,600	3,260
2022-01-04	3,500	3,500	3,375	3,455	54,300	3,455

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