6533 (株)Orchestra Holdings の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,106	1,119	1,081	1,116	26,500	1,116
2023-12-28	1,077	1,106	1,059	1,106	24,700	1,106
2023-12-27	1,039	1,107	1,039	1,090	67,900	1,090
2023-12-26	1,012	1,060	1,012	1,035	55,300	1,035
2023-12-25	990	1,017	990	1,002	38,400	1,002
2023-12-22	991	1,006	986	988	19,800	988
2023-12-21	1,005	1,009	992	992	26,000	992
2023-12-20	1,027	1,052	1,012	1,023	36,000	1,023
2023-12-19	1,010	1,030	1,009	1,030	21,900	1,030
2023-12-18	1,014	1,014	994	997	23,000	997
2023-12-15	996	1,035	996	1,023	20,900	1,023
2023-12-14	1,005	1,030	993	998	30,000	998
2023-12-13	979	1,020	979	1,016	20,000	1,016
2023-12-12	1,017	1,040	976	980	45,100	980
2023-12-11	1,002	1,024	996	1,002	32,700	1,002
2023-12-08	1,027	1,049	998	998	50,600	998
2023-12-07	1,075	1,075	1,037	1,040	38,200	1,040
2023-12-06	1,070	1,089	1,046	1,080	50,900	1,080
2023-12-05	1,084	1,103	1,073	1,075	62,400	1,075
2023-12-04	1,144	1,163	1,097	1,106	85,300	1,106
2023-12-01	1,308	1,311	1,143	1,143	253,500	1,143
2023-11-30	1,171	1,278	1,167	1,278	398,800	1,278
2023-11-29	1,055	1,168	1,055	1,157	150,400	1,157
2023-11-28	1,058	1,080	1,030	1,037	52,800	1,037
2023-11-27	1,048	1,124	1,037	1,088	80,000	1,088
2023-11-24	1,091	1,109	1,035	1,055	95,900	1,055
2023-11-22	1,155	1,174	1,065	1,101	244,000	1,101
2023-11-21	954	1,067	951	1,050	144,500	1,050
2023-11-20	874	946	874	940	43,700	940
2023-11-17	864	873	852	873	29,300	873
2023-11-16	890	890	865	866	22,700	866
2023-11-15	894	907	860	889	65,500	889
2023-11-14	988	988	959	959	14,500	959
2023-11-13	991	994	974	977	17,400	977
2023-11-10	990	998	981	995	19,300	995
2023-11-09	981	1,020	981	1,006	15,500	1,006
2023-11-08	1,001	1,014	981	993	17,100	993
2023-11-07	1,001	1,008	999	1,001	4,400	1,001
2023-11-06	1,018	1,021	1,006	1,019	20,500	1,019
2023-11-02	976	1,004	976	993	38,900	993
2023-11-01	972	979	960	973	36,200	973
2023-10-31	930	963	926	962	19,400	962
2023-10-30	920	934	913	930	27,800	930
2023-10-27	910	939	910	939	13,600	939
2023-10-26	911	922	903	908	14,900	908
2023-10-25	933	937	922	927	16,100	927
2023-10-24	910	926	876	926	22,200	926
2023-10-23	916	918	896	904	20,600	904
2023-10-20	906	916	898	910	17,500	910
2023-10-19	924	929	912	920	16,500	920
2023-10-18	940	942	923	939	11,800	939
2023-10-17	916	947	916	940	24,700	940
2023-10-16	969	969	916	916	50,800	916
2023-10-13	979	992	961	971	39,600	971
2023-10-12	975	992	965	988	19,500	988
2023-10-11	988	1,001	975	975	17,800	975
2023-10-10	974	1,003	965	998	20,000	998
2023-10-06	974	974	958	963	21,900	963
2023-10-05	962	986	962	974	40,000	974
2023-10-04	973	983	960	960	30,400	960
2023-10-03	1,025	1,025	987	988	43,600	988
2023-10-02	1,041	1,054	1,025	1,025	13,700	1,025
2023-09-29	1,056	1,061	1,035	1,041	15,600	1,041
2023-09-28	1,054	1,054	1,032	1,043	18,900	1,043
2023-09-27	1,040	1,054	1,035	1,054	19,200	1,054
2023-09-26	1,053	1,058	1,040	1,044	12,200	1,044
2023-09-25	1,043	1,062	1,043	1,053	21,600	1,053
2023-09-22	1,005	1,052	1,005	1,043	28,600	1,043
2023-09-21	1,024	1,033	1,012	1,012	18,500	1,012
2023-09-20	1,054	1,054	1,020	1,024	21,000	1,024
2023-09-19	1,041	1,054	1,031	1,054	15,900	1,054
2023-09-15	1,077	1,077	1,041	1,056	25,700	1,056
2023-09-14	1,073	1,086	1,058	1,067	32,000	1,067
2023-09-13	1,100	1,104	1,075	1,076	20,900	1,076
2023-09-12	1,110	1,133	1,107	1,110	12,900	1,110
2023-09-11	1,146	1,150	1,099	1,110	55,600	1,110
2023-09-08	1,196	1,196	1,146	1,154	35,200	1,154
2023-09-07	1,206	1,209	1,173	1,182	37,100	1,182
2023-09-06	1,202	1,221	1,182	1,207	27,300	1,207
2023-09-05	1,188	1,216	1,174	1,195	52,700	1,195
2023-09-04	1,143	1,188	1,133	1,188	45,800	1,188
2023-09-01	1,090	1,135	1,078	1,133	37,400	1,133
2023-08-31	1,081	1,086	1,069	1,086	22,800	1,086
2023-08-30	1,090	1,103	1,080	1,081	16,600	1,081
2023-08-29	1,057	1,085	1,057	1,084	17,700	1,084
2023-08-28	1,074	1,079	1,056	1,070	29,800	1,070
2023-08-25	1,061	1,091	1,051	1,074	22,400	1,074
2023-08-24	1,090	1,098	1,058	1,069	25,400	1,069
2023-08-23	1,078	1,094	1,053	1,090	17,100	1,090
2023-08-22	1,073	1,094	1,064	1,084	30,400	1,084
2023-08-21	1,002	1,071	1,002	1,071	54,100	1,071
2023-08-18	965	1,031	963	1,003	71,300	1,003
2023-08-17	1,000	1,005	961	979	65,200	979
2023-08-16	984	1,026	981	1,009	44,600	1,009
2023-08-15	999	1,019	960	999	146,100	999
2023-08-14	1,133	1,135	1,100	1,119	60,600	1,119
2023-08-10	1,162	1,162	1,123	1,146	37,800	1,146
2023-08-09	1,177	1,182	1,170	1,170	9,900	1,170
2023-08-08	1,190	1,191	1,170	1,181	17,600	1,181
2023-08-07	1,171	1,197	1,166	1,197	18,500	1,197
2023-08-04	1,175	1,193	1,173	1,182	16,100	1,182
2023-08-03	1,201	1,218	1,178	1,184	30,400	1,184
2023-08-02	1,229	1,229	1,213	1,217	14,400	1,217
2023-08-01	1,214	1,232	1,214	1,225	25,000	1,225
2023-07-31	1,219	1,228	1,201	1,214	15,200	1,214
2023-07-28	1,202	1,211	1,182	1,208	34,800	1,208
2023-07-27	1,185	1,224	1,185	1,221	23,700	1,221
2023-07-26	1,185	1,203	1,170	1,198	22,300	1,198
2023-07-25	1,195	1,203	1,188	1,189	17,800	1,189
2023-07-24	1,185	1,231	1,180	1,195	43,600	1,195
2023-07-21	1,210	1,210	1,175	1,179	21,700	1,179
2023-07-20	1,199	1,211	1,194	1,200	16,700	1,200
2023-07-19	1,192	1,207	1,192	1,202	16,100	1,202
2023-07-18	1,201	1,212	1,188	1,192	25,500	1,192
2023-07-14	1,220	1,227	1,195	1,212	29,900	1,212
2023-07-13	1,174	1,229	1,164	1,225	46,100	1,225
2023-07-12	1,176	1,180	1,165	1,171	18,800	1,171
2023-07-11	1,169	1,199	1,169	1,173	23,300	1,173
2023-07-10	1,155	1,188	1,143	1,173	35,300	1,173
2023-07-07	1,150	1,186	1,140	1,174	29,700	1,174
2023-07-06	1,197	1,201	1,160	1,168	48,800	1,168
2023-07-05	1,225	1,225	1,188	1,209	39,100	1,209
2023-07-04	1,220	1,229	1,215	1,219	16,000	1,219
2023-07-03	1,239	1,256	1,226	1,226	12,700	1,226
2023-06-30	1,226	1,236	1,210	1,234	19,500	1,234
2023-06-29	1,241	1,252	1,224	1,231	21,300	1,231
2023-06-28	1,239	1,264	1,238	1,245	20,700	1,245
2023-06-27	1,263	1,264	1,227	1,239	25,300	1,239
2023-06-26	1,272	1,286	1,251	1,263	20,900	1,263
2023-06-23	1,319	1,326	1,270	1,283	30,200	1,283
2023-06-22	1,355	1,355	1,302	1,302	35,200	1,302
2023-06-21	1,345	1,375	1,342	1,357	50,400	1,357
2023-06-20	1,385	1,385	1,341	1,370	28,200	1,370
2023-06-19	1,338	1,391	1,322	1,385	37,700	1,385
2023-06-16	1,320	1,338	1,292	1,334	45,800	1,334
2023-06-15	1,313	1,330	1,290	1,290	19,100	1,290
2023-06-14	1,353	1,356	1,301	1,302	26,700	1,302
2023-06-13	1,344	1,355	1,321	1,342	60,100	1,342
2023-06-12	1,276	1,344	1,270	1,341	71,000	1,341
2023-06-09	1,273	1,275	1,242	1,271	34,500	1,271
2023-06-08	1,269	1,289	1,245	1,251	30,200	1,251
2023-06-07	1,285	1,300	1,241	1,269	49,800	1,269
2023-06-06	1,266	1,287	1,248	1,279	50,400	1,279
2023-06-05	1,220	1,270	1,198	1,270	111,100	1,270
2023-06-02	1,155	1,201	1,120	1,192	74,100	1,192
2023-06-01	1,178	1,193	1,157	1,160	43,200	1,160
2023-05-31	1,199	1,205	1,173	1,178	44,800	1,178
2023-05-30	1,194	1,218	1,187	1,203	44,500	1,203
2023-05-29	1,210	1,210	1,180	1,194	28,200	1,194
2023-05-26	1,225	1,226	1,185	1,185	48,200	1,185
2023-05-25	1,195	1,213	1,188	1,207	50,900	1,207
2023-05-24	1,186	1,200	1,174	1,190	52,900	1,190
2023-05-23	1,211	1,226	1,165	1,169	78,600	1,169
2023-05-22	1,220	1,232	1,187	1,205	77,700	1,205
2023-05-19	1,181	1,219	1,171	1,214	99,900	1,214
2023-05-18	1,202	1,227	1,187	1,187	98,300	1,187
2023-05-17	1,228	1,243	1,197	1,207	146,500	1,207
2023-05-16	1,261	1,304	1,199	1,215	319,600	1,215
2023-05-15	1,570	1,578	1,542	1,563	52,100	1,563
2023-05-12	1,544	1,564	1,534	1,550	39,600	1,550
2023-05-11	1,542	1,560	1,542	1,556	11,700	1,556
2023-05-10	1,553	1,567	1,541	1,541	23,900	1,541
2023-05-09	1,540	1,574	1,540	1,564	25,200	1,564
2023-05-08	1,528	1,547	1,521	1,540	14,700	1,540
2023-05-02	1,518	1,567	1,511	1,544	43,700	1,544
2023-05-01	1,529	1,565	1,511	1,532	46,800	1,532
2023-04-28	1,514	1,530	1,505	1,529	16,000	1,529
2023-04-27	1,492	1,508	1,482	1,503	25,700	1,503
2023-04-26	1,546	1,546	1,498	1,499	42,100	1,499
2023-04-25	1,560	1,560	1,546	1,550	21,600	1,550
2023-04-24	1,557	1,578	1,548	1,559	24,700	1,559
2023-04-21	1,601	1,602	1,555	1,556	40,700	1,556
2023-04-20	1,613	1,658	1,588	1,598	36,000	1,598
2023-04-19	1,668	1,668	1,557	1,580	139,800	1,580
2023-04-18	1,670	1,677	1,661	1,662	10,300	1,662
2023-04-17	1,679	1,679	1,642	1,655	14,900	1,655
2023-04-14	1,690	1,707	1,681	1,685	18,700	1,685
2023-04-13	1,667	1,689	1,650	1,682	28,600	1,682
2023-04-12	1,668	1,672	1,643	1,663	24,400	1,663
2023-04-11	1,668	1,678	1,639	1,668	35,200	1,668
2023-04-10	1,655	1,679	1,652	1,660	13,600	1,660
2023-04-07	1,666	1,666	1,641	1,647	22,500	1,647
2023-04-06	1,640	1,665	1,626	1,650	24,600	1,650
2023-04-05	1,701	1,702	1,650	1,650	36,300	1,650
2023-04-04	1,765	1,765	1,697	1,707	30,500	1,707
2023-04-03	1,749	1,791	1,735	1,770	33,200	1,770
2023-03-31	1,777	1,777	1,696	1,727	47,600	1,727
2023-03-30	1,781	1,781	1,716	1,758	17,900	1,758
2023-03-29	1,682	1,765	1,678	1,760	27,000	1,760
2023-03-28	1,662	1,695	1,652	1,682	11,900	1,682
2023-03-27	1,680	1,692	1,647	1,680	15,700	1,680
2023-03-24	1,676	1,687	1,655	1,676	15,200	1,676
2023-03-23	1,651	1,693	1,640	1,693	15,000	1,693
2023-03-22	1,690	1,694	1,668	1,671	16,700	1,671
2023-03-20	1,699	1,700	1,642	1,650	28,700	1,650
2023-03-17	1,650	1,706	1,650	1,699	29,900	1,699
2023-03-16	1,642	1,663	1,600	1,615	70,900	1,615
2023-03-15	1,726	1,732	1,683	1,690	27,100	1,690
2023-03-14	1,763	1,774	1,710	1,718	28,400	1,718
2023-03-13	1,801	1,806	1,764	1,785	28,800	1,785
2023-03-10	1,884	1,884	1,831	1,841	19,400	1,841
2023-03-09	1,897	1,906	1,877	1,895	15,500	1,895
2023-03-08	1,853	1,905	1,853	1,897	16,400	1,897
2023-03-07	1,860	1,882	1,835	1,878	16,700	1,878
2023-03-06	1,866	1,881	1,851	1,860	11,700	1,860
2023-03-03	1,802	1,854	1,802	1,851	20,100	1,851
2023-03-02	1,835	1,835	1,785	1,800	14,900	1,800
2023-03-01	1,837	1,837	1,796	1,807	13,900	1,807
2023-02-28	1,787	1,833	1,787	1,822	22,100	1,822
2023-02-27	1,798	1,806	1,785	1,794	14,000	1,794
2023-02-24	1,852	1,854	1,809	1,809	15,900	1,809
2023-02-22	1,813	1,856	1,807	1,854	23,600	1,854
2023-02-21	1,901	1,901	1,845	1,845	22,800	1,845
2023-02-20	1,921	1,921	1,870	1,875	42,900	1,875
2023-02-17	1,931	1,931	1,884	1,891	27,700	1,891
2023-02-16	1,840	1,950	1,840	1,950	44,300	1,950
2023-02-15	1,810	1,866	1,800	1,848	70,900	1,848
2023-02-14	1,899	1,918	1,877	1,887	30,100	1,887
2023-02-13	1,951	1,951	1,885	1,889	28,800	1,889
2023-02-10	1,990	1,990	1,933	1,956	36,200	1,956
2023-02-09	1,963	2,007	1,963	1,992	11,300	1,992
2023-02-08	1,975	1,975	1,938	1,970	19,600	1,970
2023-02-07	2,010	2,016	1,970	1,975	14,600	1,975
2023-02-06	2,039	2,060	1,995	2,010	13,900	2,010
2023-02-03	2,038	2,051	2,014	2,033	11,500	2,033
2023-02-02	2,078	2,078	2,003	2,006	10,500	2,006
2023-02-01	2,021	2,070	2,021	2,040	14,300	2,040
2023-01-31	2,021	2,040	2,006	2,006	14,800	2,006
2023-01-30	2,023	2,064	2,023	2,048	22,900	2,048
2023-01-27	2,070	2,088	2,022	2,022	18,100	2,022
2023-01-26	2,069	2,086	2,048	2,068	14,300	2,068
2023-01-25	2,049	2,069	2,034	2,059	10,700	2,059
2023-01-24	2,104	2,116	2,051	2,055	23,200	2,055
2023-01-23	2,047	2,090	2,034	2,090	34,300	2,090
2023-01-20	1,984	2,036	1,979	2,033	21,400	2,033
2023-01-19	1,968	1,999	1,950	1,984	21,800	1,984
2023-01-18	1,920	1,987	1,920	1,968	34,300	1,968
2023-01-17	1,906	1,937	1,903	1,929	17,000	1,929
2023-01-16	1,875	1,946	1,875	1,919	20,200	1,919
2023-01-13	1,910	1,930	1,890	1,896	19,700	1,896
2023-01-12	1,926	1,954	1,905	1,905	30,000	1,905
2023-01-11	1,880	1,932	1,872	1,921	36,400	1,921
2023-01-10	1,800	1,879	1,800	1,870	214,400	1,870
2023-01-06	1,768	1,798	1,757	1,794	24,000	1,794
2023-01-05	1,792	1,822	1,782	1,797	31,100	1,797
2023-01-04	1,777	1,790	1,740	1,752	29,400	1,752

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

2024年05月
日	月	火	水	木	金	土
« 04月30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