KabuInsight

Ｏｒｃｈｅｓｔｒａ　Ｈｏｌｄｉｎｇｓ

6533
プライム/サービス業/Orchestra Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,016.01,033.01,016.01,018.0-14.0-1.36%21,300
2026-03-121,058.01,058.01,031.01,032.0-26.0-2.46%18,200
2026-03-111,075.01,077.01,055.01,058.0+1.0+0.09%9,500
2026-03-101,055.01,076.01,050.01,057.0+17.0+1.63%21,700
2026-03-091,041.01,041.01,016.01,040.0-20.0-1.89%34,700
2026-03-061,056.01,079.01,050.01,060.0-20.0-1.85%16,200
2026-03-051,070.01,097.01,070.01,080.0+34.0+3.25%28,200
2026-03-041,050.01,054.01,027.01,046.0-30.0-2.79%67,800
2026-03-031,112.01,112.01,076.01,076.0-47.0-4.19%43,300
2026-03-021,141.01,142.01,117.01,123.0-24.0-2.09%13,100
2026-02-271,152.01,165.01,142.01,147.0-5.0-0.43%15,200
2026-02-261,145.01,167.01,143.01,152.0+13.0+1.14%21,900
2026-02-251,105.01,153.01,105.01,139.0+24.0+2.15%20,000
2026-02-241,100.01,134.01,100.01,115.0+14.0+1.27%22,000
2026-02-201,103.01,110.01,101.01,101.0-17.0-1.52%12,800
2026-02-191,122.01,122.01,101.01,118.0-10.0-0.89%19,500
2026-02-181,156.01,163.01,120.01,128.0-32.0-2.76%19,900
2026-02-171,149.01,187.01,148.01,160.0+28.0+2.47%33,300
2026-02-161,103.01,178.01,103.01,132.0-31.0-2.67%85,900
2026-02-131,195.01,218.01,159.01,163.0-48.0-3.96%45,100
2026-02-121,170.01,211.01,149.01,211.0+51.0+4.40%24,400
2026-02-101,155.01,167.01,149.01,160.0+1.0+0.09%15,600
2026-02-091,189.01,189.01,151.01,159.0+4.0+0.35%15,100
2026-02-061,180.01,180.01,147.01,155.0-28.0-2.37%17,400
2026-02-051,184.01,191.01,170.01,183.0-8.0-0.67%18,900
2026-02-041,200.01,227.01,189.01,191.0-13.0-1.08%31,500
2026-02-031,234.01,234.01,192.01,204.0-17.0-1.39%22,100
2026-02-021,272.01,283.01,212.01,221.0-48.0-3.78%37,900
2026-01-301,295.01,295.01,233.01,269.0+4.0+0.32%45,200
2026-01-291,289.01,319.01,234.01,265.0+96.0+8.21%163,100
2026-01-281,141.01,170.01,141.01,169.0+16.0+1.39%18,500
2026-01-271,142.01,165.01,135.01,153.0+12.0+1.05%18,500
2026-01-261,181.01,181.01,139.01,141.0-58.0-4.84%34,000
2026-01-231,171.01,203.01,151.01,199.0+28.0+2.39%40,300
2026-01-221,126.01,173.01,122.01,171.0+72.0+6.55%41,600
2026-01-211,099.01,108.01,091.01,099.0-6.0-0.54%17,200
2026-01-201,118.01,118.01,090.01,105.0-1.0-0.09%19,400
2026-01-191,119.01,119.01,101.01,106.0-17.0-1.51%17,300
2026-01-161,112.01,125.01,099.01,123.0+11.0+0.99%17,600
2026-01-151,091.01,112.01,091.01,112.0+5.0+0.45%20,300
2026-01-141,087.01,107.01,087.01,107.0+17.0+1.56%25,900
2026-01-131,100.01,103.01,082.01,090.00.00.00%42,800
2026-01-091,100.01,111.01,088.01,090.0-10.0-0.91%54,200
2026-01-081,108.01,115.01,100.01,100.0-8.0-0.72%37,100
2026-01-071,114.01,127.01,106.01,108.0-7.0-0.63%17,300
2026-01-061,113.01,128.01,110.01,115.0+5.0+0.45%19,700
2026-01-051,119.01,123.01,109.01,110.0-6.0-0.54%27,900
2025-12-301,122.01,137.01,116.01,116.0-3.0-0.27%23,200
2025-12-291,155.01,155.01,117.01,119.0-54.0-4.60%75,300
2025-12-261,187.01,190.01,154.01,173.0-13.0-1.10%88,500
2025-12-251,199.01,201.01,185.01,186.0-6.0-0.50%36,300
2025-12-241,200.01,204.01,192.01,192.0-12.0-1.00%19,800
2025-12-231,220.01,226.01,180.01,204.0-11.0-0.91%48,900
2025-12-221,226.01,241.01,205.01,215.0+4.0+0.33%39,100
2025-12-191,210.01,223.01,210.01,211.0+2.0+0.17%15,600
2025-12-181,210.01,220.01,200.01,209.0+8.0+0.67%22,400
2025-12-171,200.01,209.01,196.01,201.0+11.0+0.92%12,400
2025-12-161,200.01,216.01,190.01,190.0-10.0-0.83%19,000
2025-12-151,187.01,201.01,181.01,200.0+13.0+1.10%26,600
2025-12-121,196.01,211.01,187.01,187.0-4.0-0.34%40,400
2025-12-111,218.01,230.01,185.01,191.0-27.0-2.22%41,600
2025-12-101,230.01,244.01,217.01,218.0-29.0-2.33%20,300
2025-12-091,258.01,275.01,228.01,247.0-6.0-0.48%29,300
2025-12-081,267.01,270.01,253.01,253.0-3.0-0.24%19,500
2025-12-051,250.01,263.01,250.01,256.0+6.0+0.48%18,400
2025-12-041,256.01,272.01,243.01,250.0+9.0+0.73%27,700
2025-12-031,263.01,264.01,217.01,241.0-22.0-1.74%27,000
2025-12-021,173.01,270.01,173.01,263.0+93.0+7.95%61,500
2025-12-011,227.01,227.01,168.01,170.0-27.0-2.26%57,500
2025-11-281,226.01,256.01,192.01,197.0-42.0-3.39%74,600
2025-11-271,298.01,338.01,226.01,239.0-24.0-1.90%93,800
2025-11-261,282.01,299.01,231.01,263.0-57.0-4.32%101,400
2025-11-251,226.01,336.01,225.01,320.0+102.0+8.37%156,900
2025-11-211,153.01,349.01,150.01,218.0+43.0+3.66%282,800
2025-11-201,139.01,180.01,130.01,175.0+55.0+4.91%113,800
2025-11-191,140.01,209.01,120.01,120.0+36.0+3.32%567,700
2025-11-181,084.01,084.01,084.01,084.0+150.0+16.06%22,900
2025-11-17934.0934.0934.0934.0+150.0+19.13%27,200
2025-11-14763.0784.0763.0784.0+21.0+2.75%8,900
2025-11-13787.0787.0757.0763.0-20.0-2.55%10,100
2025-11-12782.0784.0766.0783.0+5.0+0.64%8,200
2025-11-11773.0781.0765.0778.0+5.0+0.65%6,200
2025-11-10745.0775.0745.0773.0+28.0+3.76%6,400
2025-11-07751.0751.0744.0745.0-1.0-0.13%2,600
2025-11-06747.0756.0746.0746.0-2.0-0.27%5,100
2025-11-05756.0756.0747.0748.0-6.0-0.80%8,800
2025-11-04756.0767.0754.0754.0-10.0-1.31%8,100
2025-10-31751.0765.0749.0764.0+13.0+1.73%13,300
2025-10-30765.0767.0751.0751.0-14.0-1.83%12,400
2025-10-29775.0777.0765.0765.0-7.0-0.91%9,800
2025-10-28778.0785.0770.0772.0-13.0-1.66%10,800
2025-10-27777.0797.0777.0785.0+7.0+0.90%5,500
2025-10-24783.0790.0773.0778.0-4.0-0.51%6,100
2025-10-23790.0790.0780.0782.0-3.0-0.38%2,300
2025-10-22786.0793.0784.0785.00.00.00%4,500
2025-10-21780.0789.0773.0785.0+6.0+0.77%5,900
2025-10-20767.0780.0767.0779.0+12.0+1.56%8,800
2025-10-17767.0778.0762.0767.0-2.0-0.26%9,900
2025-10-16785.0785.0769.0769.0-10.0-1.28%8,900
2025-10-15770.0779.0770.0779.0+6.0+0.78%10,600
2025-10-14782.0787.0771.0773.0-4.0-0.51%12,900
2025-10-10784.0784.0775.0777.0-18.0-2.26%10,300
2025-10-09794.0800.0792.0795.0+1.0+0.13%11,000
2025-10-08778.0807.0778.0794.0+12.0+1.53%19,300
2025-10-07801.0816.0782.0782.0-21.0-2.62%30,400
2025-10-06777.0809.0771.0803.0+27.0+3.48%24,300
2025-10-03776.0789.0771.0776.00.00.00%7,700
2025-10-02789.0793.0766.0776.0+2.0+0.26%17,400
2025-10-01800.0834.0768.0774.0-26.0-3.25%60,500
2025-09-30757.0800.0757.0800.0+45.0+5.96%25,700
2025-09-29765.0770.0755.0755.0-10.0-1.31%10,600
2025-09-26751.0774.0751.0765.0+8.0+1.06%14,600
2025-09-25762.0768.0756.0757.0-7.0-0.92%14,600
2025-09-24761.0764.0754.0764.0+3.0+0.39%11,200
2025-09-22754.0776.0754.0761.0+4.0+0.53%14,000
2025-09-19751.0768.0742.0757.0+9.0+1.20%22,500
2025-09-18750.0757.0743.0748.0-3.0-0.40%17,900
2025-09-17760.0760.0751.0751.0-11.0-1.44%7,900
2025-09-16774.0774.0753.0762.0+3.0+0.40%10,900
2025-09-12754.0761.0751.0759.0——9,900

直近120営業日分を表示