Orchestra Holdings(6533) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/01 2,540.0 2,616.0 2,481.0 2,600.0 134,300
2020/11/30 2,554.0 2,578.0 2,509.0 2,530.0 137,100
2020/11/27 2,430.0 2,510.0 2,424.0 2,509.0 103,400
2020/11/26 2,443.0 2,470.0 2,406.0 2,468.0 97,900
2020/11/25 2,497.0 2,532.0 2,393.0 2,444.0 187,300
2020/11/24 2,377.0 2,450.0 2,312.0 2,450.0 127,600
2020/11/20 2,368.0 2,396.0 2,288.0 2,337.0 90,700
2020/11/19 2,301.0 2,410.0 2,300.0 2,356.0 145,300
2020/11/18 2,226.0 2,345.0 2,190.0 2,340.0 170,400
2020/11/17 2,412.0 2,474.0 2,232.0 2,232.0 250,800
2020/11/16 2,328.0 2,399.0 2,220.0 2,395.0 164,800
2020/11/13 2,310.0 2,342.0 2,236.0 2,310.0 148,500
2020/11/12 2,299.0 2,330.0 2,254.0 2,310.0 91,000
2020/11/11 2,180.0 2,307.0 2,151.0 2,279.0 97,300
2020/11/10 2,346.0 2,346.0 2,181.0 2,229.0 175,500
2020/11/09 2,340.0 2,453.0 2,321.0 2,435.0 104,000
2020/11/06 2,380.0 2,380.0 2,270.0 2,300.0 89,300
2020/11/05 2,343.0 2,366.0 2,292.0 2,340.0 103,500
2020/11/04 2,210.0 2,307.0 2,168.0 2,293.0 113,500
2020/11/02 2,121.0 2,191.0 2,085.0 2,128.0 126,500
2020/10/30 2,246.0 2,270.0 2,112.0 2,133.0 104,900
2020/10/29 2,137.0 2,230.0 2,079.0 2,196.0 127,200
2020/10/28 2,177.0 2,250.0 2,152.0 2,187.0 115,900
2020/10/27 2,100.0 2,236.0 2,006.0 2,203.0 164,900
2020/10/26 2,245.0 2,275.0 2,156.0 2,178.0 159,400
2020/10/23 2,336.0 2,393.0 2,194.0 2,275.0 234,100
2020/10/22 2,409.0 2,442.0 2,330.0 2,386.0 131,500
2020/10/21 2,552.0 2,586.0 2,431.0 2,445.0 139,600
2020/10/20 2,478.0 2,550.0 2,460.0 2,545.0 140,900
2020/10/19 2,429.0 2,458.0 2,361.0 2,435.0 259,100
2020/10/16 2,496.0 2,529.0 2,411.0 2,451.0 209,700
2020/10/15 2,600.0 2,739.0 2,524.0 2,536.0 289,100
2020/10/14 2,633.0 2,650.0 2,571.0 2,613.0 176,500
2020/10/13 2,625.0 2,668.0 2,520.0 2,647.0 289,300
2020/10/12 2,399.0 2,640.0 2,359.0 2,622.0 470,100
2020/10/09 2,250.0 2,350.0 2,230.0 2,349.0 219,700
2020/10/08 2,257.0 2,264.0 2,191.0 2,236.0 113,700
2020/10/07 2,250.0 2,256.0 2,192.0 2,224.0 136,200
2020/10/06 2,274.0 2,284.0 2,205.0 2,253.0 133,400
2020/10/05 2,202.0 2,291.0 2,202.0 2,245.0 116,300
2020/10/02 2,340.0 2,345.0 2,180.0 2,208.0 248,700
2020/10/01 2,276.0 2,276.0 2,276.0 2,276.0 -
2020/09/30 2,353.0 2,370.0 2,242.0 2,276.0 176,400
2020/09/29 2,234.0 2,346.0 2,210.0 2,328.0 235,100
2020/09/28 2,220.0 2,324.0 2,162.0 2,265.0 318,500
2020/09/25 2,200.0 2,250.0 2,140.0 2,175.0 282,700
2020/09/24 2,275.0 2,330.0 2,187.0 2,215.0 417,700
2020/09/23 2,399.0 2,399.0 2,273.0 2,273.0 362,300
2020/09/18 2,313.0 2,440.0 2,313.0 2,402.0 274,000
2020/09/17 2,324.0 2,379.0 2,251.0 2,313.0 240,100