[6533 東証マザーズ] Orchestra Holdings 日足 時系列データ

[6533 東証マザーズ] Orchestra Holdings (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122019.002138.002008.002114.00130400272323300
2017-12-112043.002068.001969.001992.00108000216250600
2017-12-081999.002040.001994.002040.004460089648000
2017-12-072075.002129.001970.002021.0088600180949400
2017-12-062035.002110.001965.002040.0073600149429700
2017-12-052064.002068.001963.002001.0094600189384800
2017-12-042126.002188.001993.002014.00187200390401300
2017-12-012210.002270.002161.002200.00312000689307500
2017-11-302120.002350.002050.002300.00217200476468600
2017-11-292020.002299.001974.002100.00317900681255700
2017-11-282078.002098.001953.001969.00129800258517200
2017-11-274300.004470.004105.004155.0097300414041000
2017-11-244170.004650.004110.004300.002490001093773000
2017-11-224195.004375.004065.004065.00234600983763000
2017-11-214020.004575.003710.004405.004277001801182500
2017-11-204270.004305.003780.003885.005007002025952500
2017-11-173500.003990.003470.003990.002615001011099500
2017-11-162812.003290.002812.003290.00198500630767500
2017-11-152707.002790.002650.002789.00182700497913900
2017-11-142589.002589.002480.002507.002690067907000
2017-11-132609.002615.002561.002589.001550040159400
2017-11-102586.002610.002567.002604.001070027665400
2017-11-092570.002593.002570.002586.002950076192400
2017-11-082601.002601.002583.002601.0020005186900
2017-11-072600.002609.002582.002600.0024006232100
2017-11-062616.002617.002581.002600.00510013275800
2017-11-022588.002601.002576.002590.0034008799800
2017-11-012593.002610.002573.002609.00670017393800
2017-10-312599.002599.002578.002593.0031008010300
2017-10-302601.002618.002586.002589.00530013794400
2017-10-272585.002600.002562.002598.00590015291700
2017-10-262565.002594.002565.002585.0019004905100
2017-10-252584.002610.002559.002559.00730018873300
2017-10-242584.002588.002571.002584.00400010318000
2017-10-232579.002589.002560.002584.00780020100900
2017-10-202510.002549.002500.002535.00750018927000
2017-10-192511.002531.002502.002511.0029007288100
2017-10-182549.002555.002510.002510.00570014403500
2017-10-172561.002575.002525.002549.001040026579200
2017-10-162580.002590.002566.002568.00690017751100
2017-10-132599.002599.002566.002577.0027006965400
2017-10-122561.002590.002561.002586.0034008745400
2017-10-112600.002600.002568.002571.00560014437700
2017-10-102586.002600.002562.002600.00580014986200
2017-10-062551.002587.002546.002570.00990025377900
2017-10-052596.002615.002552.002552.00600015527300
2017-10-042606.002638.002596.002596.00850022169600
2017-10-032583.002613.002580.002606.00550014275700
2017-10-022567.002616.002567.002593.00860022265800
2017-09-292523.002548.002510.002537.00770019429600
2017-09-282550.002564.002534.002535.00530013506300
2017-09-272509.002542.002509.002525.0035008833200
2017-09-262562.002562.002507.002522.00990025067900
2017-09-252591.002617.002562.002562.00470012140300
2017-09-222626.002645.002542.002564.00860022142400
2017-09-212669.002675.002625.002625.00690018297400
2017-09-202621.002670.002620.002669.00710018797900
2017-09-192590.002693.002590.002655.002220058648300
2017-09-152512.002572.002512.002572.00640016309900
2017-09-142600.002600.002508.002527.001320033643400
2017-09-132600.002610.002590.002609.00680017687500
2017-09-122559.002590.002538.002576.00750019209500
2017-09-112549.002580.002525.002531.001230031447300
2017-09-082516.002550.002489.002549.00900022660300
2017-09-072569.002632.002542.002542.002290059204500
2017-09-062463.002580.002403.002569.001880047481200
2017-09-052600.002643.002401.002485.003840096047300
2017-09-042684.002684.002545.002609.002370061567200
2017-09-012671.002689.002654.002685.00510013631300
2017-08-312665.002671.002652.002669.00670017832600
2017-08-302638.002663.002625.002656.00910024010900
2017-08-292625.002637.002609.002625.00520013644900
2017-08-282641.002679.002607.002631.001180031148900
2017-08-252525.002655.002525.002650.00950024764800
2017-08-242535.002566.002528.002537.0035008903100
2017-08-232540.002595.002540.002556.001440036852400
2017-08-222557.002580.002557.002568.0035008983600
2017-08-212513.002576.002513.002557.00740018778400
2017-08-182505.002512.002491.002512.00680017016800
2017-08-172516.002534.002511.002529.00620015635600
2017-08-162564.002575.002469.002548.002230056171300
2017-08-152631.002650.002555.002564.002780072128000
2017-08-142668.002739.002668.002731.001270034190800
2017-08-102762.002787.002697.002700.002130058145200
2017-08-092835.002835.002762.002796.00900025090400
2017-08-082743.002836.002743.002836.001030028805000
2017-08-072736.002769.002720.002758.00440012119300
2017-08-042745.002755.002700.002718.001570042918500
2017-08-032780.002780.002748.002751.00860023745600
2017-08-022729.002780.002729.002780.00970026782600
2017-08-012840.002840.002702.002702.003160086839700
2017-07-312890.002894.002805.002840.00930026395100
2017-07-282951.002951.002798.002890.001840052889500
2017-07-272931.002951.002892.002951.001090031939200
2017-07-262868.002960.002850.002910.002470071655200
2017-07-252864.002864.002846.002846.00400011404200
2017-07-242832.002852.002824.002852.00460013051500
2017-07-212868.002868.002820.002830.00740020971900
2017-07-202850.002870.002823.002870.00760021651500
2017-07-192830.002851.002799.002851.001160032883200
2017-07-182797.002825.002782.002814.001050029418300
2017-07-142768.002822.002768.002797.001610045084100
2017-07-132760.002790.002741.002767.00810022414400
2017-07-122826.002968.002726.002760.003540099739100
2017-07-112840.002863.002807.002812.001230034928600
2017-07-102714.002818.002714.002818.001200033116100
2017-07-072683.002730.002683.002707.00450012225300
2017-07-062674.002718.002671.002718.00880023677400
2017-07-052750.002760.002650.002682.001960052847700
2017-07-042836.002847.002712.002766.001860051828100
2017-07-032830.002858.002789.002858.001040029317500
2017-06-302769.002799.002766.002783.00970026965900
2017-06-292831.002869.002779.002795.001400039443700
2017-06-282900.002900.002820.002820.001300037093500
2017-06-272934.002967.002853.002919.001780052044800
2017-06-262800.002898.002800.002884.001930054809500
2017-06-232840.002857.002770.002779.001310036916400
2017-06-222854.002873.002834.002834.00720020524400
2017-06-212811.002869.002802.002855.001100031188200
2017-06-202850.002879.002830.002830.002000056941700
2017-06-192881.002919.002804.002836.003350095163900
2017-06-162989.002989.002910.002910.002840083811500
2017-06-152881.002990.002880.002989.0033900100111800
2017-06-142930.002967.002887.002887.002120061938900
2017-06-132870.002942.002818.002925.003320096189400
2017-06-122722.002879.002720.002870.002000056277100
2017-06-092762.002785.002755.002768.00800022149600
2017-06-082698.002727.002689.002727.001740047155600
2017-06-072711.002720.002639.002660.001840049390900
2017-06-062868.002870.002755.002761.002060057560300
2017-06-052750.002862.002710.002862.002860080484000
2017-06-022671.002785.002671.002782.003230088436800
2017-06-012596.002698.002596.002684.001220032308100
2017-05-312635.002656.002598.002610.001360035704400
2017-05-302705.002725.002615.002633.002250059844200
2017-05-292609.002800.002564.002681.0077900209426800
2017-05-262636.002640.002580.002594.001200031225400
2017-05-252641.002697.002622.002671.00900023901600
2017-05-242614.002650.002611.002641.00480012625000
2017-05-232634.002668.002594.002608.001090028518900
2017-05-222578.002687.002535.002674.001410036806000
2017-05-192515.002556.002515.002528.00710017980700
2017-05-182553.002618.002490.002498.003400086560200
2017-05-172578.002600.002551.002575.00680017498100
2017-05-162600.002634.002533.002572.002520065100600
2017-05-152617.002649.002580.002649.00980025703600
2017-05-122600.002653.002592.002617.00660017296100
2017-05-112627.002657.002611.002620.00680017846000
2017-05-102725.002730.002601.002677.001080028898100
2017-05-092700.002722.002690.002722.00670018094000
2017-05-082740.002740.002690.002700.001150031250600
2017-05-022690.002738.002656.002670.001640044349800
2017-05-012615.002689.002612.002678.00900023994500
2017-04-282635.002686.002590.002615.001250032948900
2017-04-272550.002611.002537.002611.00720018531100
2017-04-262553.002575.002517.002550.00490012510900
2017-04-252423.002510.002422.002510.00810020116800
2017-04-242500.002507.002389.002420.001290031598800
2017-04-212538.002553.002468.002478.001000024944200
2017-04-202536.002537.002493.002505.00680017087500
2017-04-192497.002531.002490.002493.00680017021200
2017-04-182558.002579.002484.002497.001060026724500
2017-04-172420.002478.002400.002462.00880021549300
2017-04-142460.002488.002418.002444.00820020169300
2017-04-132375.002469.002370.002469.001470035352600
2017-04-122456.002479.002340.002388.003060073452300
2017-04-112565.002565.002485.002521.001020025664600
2017-04-102560.002608.002551.002566.00610015738100
2017-04-072550.002610.002440.002535.002570064847200
2017-04-062594.002600.002490.002525.002960074675700
2017-04-052651.002660.002527.002601.001680043610000
2017-04-042729.002730.002570.002651.0040700107207700
2017-04-032748.002766.002721.002727.001490040839400
2017-03-312798.002881.002761.002773.002910081666200
2017-03-303000.003030.002777.002795.0055100159966300
2017-03-292960.003020.002935.002973.002320069136300
2017-03-283030.003030.002935.002955.001190035349800
2017-03-272970.003070.002970.002979.001230037085400
2017-03-243040.003040.002930.002970.001420042215000
2017-03-233005.003055.002980.003015.001610048481100
2017-03-223010.003130.003000.003070.001640050411500
2017-03-212970.003170.002951.003150.0056200171888600
2017-03-172930.003000.002901.002987.001960057756500
2017-03-162888.002955.002804.002900.0043000124437700
2017-03-153155.003170.002804.002840.0094400284338100
2017-03-142975.003120.002945.003120.0073100222019900
2017-03-132906.003025.002906.002925.0043000127619400
2017-03-102900.002921.002836.002905.001420041010800
2017-03-092900.002925.002840.002857.001590045952800
2017-03-082860.002931.002857.002886.003140090112000
2017-03-072770.002950.002770.002881.0038000109928700
2017-03-062781.002830.002759.002800.001320036851200
2017-03-032843.002934.002819.002831.001790051383800
2017-03-022750.002841.002745.002827.001650046142100
2017-03-012700.002738.002650.002737.001630043957500
2017-02-282790.002799.002622.002710.002400065511500
2017-02-272780.002809.002760.002768.00750020836000
2017-02-242804.002805.002785.002797.00470013132400
2017-02-232828.002828.002780.002798.002720076235300
2017-02-222810.002824.002805.002813.00570016024900
2017-02-212765.002823.002765.002813.00910025498500
2017-02-202789.002789.002706.002765.002150059037800
2017-02-172805.002832.002780.002794.00990027751100
2017-02-162850.002885.002761.002790.001910053830700
2017-02-152800.002897.002799.002842.002140060916700
2017-02-142892.002932.002798.002800.0083900239653400
2017-02-132971.003050.002952.002992.0059100177563900
2017-02-102856.002939.002856.002890.001780051475900
2017-02-092840.002902.002820.002845.002420069177600
2017-02-082930.002935.002880.002890.001990057717500
2017-02-072947.002973.002921.002954.001170034547900
2017-02-062970.002970.002913.002947.00820024176200
2017-02-032912.002941.002897.002921.00700020430900
2017-02-022926.002948.002882.002912.001640047780000
2017-02-013030.003030.002889.002921.002430071975900
2017-01-312865.003085.002850.002980.0070700210534700
2017-01-302855.002866.002818.002865.001020029024100
2017-01-272830.002877.002792.002810.001740049264000
2017-01-262845.002950.002811.002830.003240093673700
2017-01-252900.002900.002811.002832.001810051681000
2017-01-242920.002977.002841.002850.002830082182600
2017-01-232879.002980.002840.002898.0055800162409800
2017-01-202770.002850.002742.002817.0044700125065800
2017-01-192900.003115.002768.002768.00334400981037500
2017-01-182620.002740.002600.002715.001800048085700
2017-01-172748.002748.002635.002635.0038700104620100
2017-01-162629.002740.002607.002707.0052100139809400
2017-01-132550.002597.002550.002580.001230031693000
2017-01-122587.002600.002533.002576.002370060809700
2017-01-112589.002610.002537.002587.002070053392200
2017-01-102511.002581.002510.002578.002880073330400
2017-01-062498.002557.002471.002505.002200055126400
2017-01-052560.002585.002496.002510.002980075454400
2017-01-042598.002660.002545.002546.0046100120578800
2016-12-302451.002598.002450.002598.0066100168448000
2016-12-292448.002455.002385.002416.001200028963600
2016-12-282402.002504.002401.002448.002280056034700
2016-12-272301.002569.002301.002444.0079300193338300
2016-12-262242.002307.002242.002307.002860064647400
2016-12-222304.002309.002222.002250.002960067009600
2016-12-212344.002369.002301.002304.001520035417200
2016-12-202400.002415.002343.002343.001620038567800
2016-12-192350.002382.002303.002369.002140050084500
2016-12-162369.002373.002250.002300.0051100117670300
2016-12-152396.002424.002366.002368.001520036242400
2016-12-142464.002464.002385.002400.001300031439700
2016-12-132448.002458.002412.002440.001220029652300
2016-12-122357.002438.002322.002414.002820066890700
2016-12-092378.002424.002307.002351.0045000105561500
2016-12-082501.002523.002400.002427.003250080005800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter