オリックス不動産投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 165,500 | 168,100 | 164,800 | 168,100 | +1,100 | +0.7% | 7,300 |
| 2024/04/25 | 167,100 | 168,100 | 166,100 | 167,000 | -300 | -0.2% | 4,051 |
| 2024/04/24 | 167,800 | 168,100 | 166,000 | 167,300 | -500 | -0.3% | 7,087 |
| 2024/04/23 | 169,700 | 169,900 | 167,400 | 167,800 | -100 | -0.1% | 10,291 |
| 2024/04/22 | 166,100 | 169,700 | 166,100 | 167,900 | +1,900 | +1.1% | 7,702 |
| 2024/04/19 | 166,800 | 168,000 | 165,100 | 166,000 | -1,700 | -1% | 8,139 |
| 2024/04/18 | 166,900 | 169,000 | 166,200 | 167,700 | +2,400 | +1.5% | 9,733 |
| 2024/04/17 | 164,700 | 166,300 | 164,000 | 165,300 | ±0 | ±0% | 5,755 |
| 2024/04/16 | 164,400 | 166,100 | 163,700 | 165,300 | +1,000 | +0.6% | 7,380 |
| 2024/04/15 | 165,000 | 165,300 | 164,000 | 164,300 | -700 | -0.4% | 5,747 |
| 2024/04/12 | 166,800 | 166,800 | 164,200 | 165,000 | -1,800 | -1.1% | 8,007 |
| 2024/04/11 | 164,300 | 167,000 | 163,500 | 166,800 | +1,900 | +1.2% | 8,238 |
| 2024/04/10 | 166,000 | 167,500 | 164,900 | 164,900 | -400 | -0.2% | 9,361 |
| 2024/04/09 | 164,900 | 166,200 | 163,800 | 165,300 | +800 | +0.5% | 7,948 |
| 2024/04/08 | 162,500 | 164,800 | 161,500 | 164,500 | +3,100 | +1.9% | 7,315 |
| 2024/04/05 | 161,300 | 161,800 | 160,200 | 161,400 | +200 | +0.1% | 8,174 |
| 2024/04/04 | 160,500 | 161,800 | 159,900 | 161,200 | +600 | +0.4% | 7,103 |
| 2024/04/03 | 160,200 | 161,300 | 159,000 | 160,600 | -1,000 | -0.6% | 8,451 |
| 2024/04/02 | 163,600 | 163,800 | 160,600 | 161,600 | -2,000 | -1.2% | 6,120 |
| 2024/04/01 | 165,000 | 165,600 | 162,700 | 163,600 | -800 | -0.5% | 3,651 |
| 2024/03/29 | 165,000 | 165,200 | 163,700 | 164,400 | -200 | -0.1% | 5,648 |
| 2024/03/28 | 166,700 | 167,200 | 164,200 | 164,600 | -1,700 | -1% | 7,430 |
| 2024/03/27 | 166,000 | 167,200 | 165,800 | 166,300 | +500 | +0.3% | 8,291 |
| 2024/03/26 | 166,300 | 167,100 | 165,600 | 165,800 | -1,200 | -0.7% | 6,774 |
| 2024/03/25 | 165,900 | 167,900 | 165,400 | 167,000 | +300 | +0.2% | 5,571 |
| 2024/03/22 | 164,000 | 167,000 | 163,300 | 166,700 | +3,300 | +2% | 10,054 |
| 2024/03/21 | 161,000 | 163,900 | 159,000 | 163,400 | +3,800 | +2.4% | 11,088 |
| 2024/03/19 | 157,400 | 160,200 | 156,700 | 159,600 | +3,000 | +1.9% | 15,859 |
| 2024/03/18 | 158,500 | 158,800 | 155,200 | 156,600 | -1,900 | -1.2% | 9,265 |
| 2024/03/15 | 157,500 | 160,400 | 157,000 | 158,500 | +1,600 | +1% | 21,470 |
| 2024/03/14 | 155,000 | 157,200 | 155,000 | 156,900 | +2,300 | +1.5% | 10,594 |
| 2024/03/13 | 155,400 | 155,400 | 152,600 | 154,600 | +600 | +0.4% | 9,250 |
| 2024/03/12 | 154,300 | 155,400 | 153,500 | 154,000 | ±0 | ±0% | 12,128 |
| 2024/03/11 | 151,000 | 154,200 | 151,000 | 154,000 | +2,700 | +1.8% | 9,449 |
| 2024/03/08 | 151,200 | 152,200 | 150,500 | 151,300 | -100 | -0.1% | 15,429 |
| 2024/03/07 | 154,800 | 155,300 | 151,300 | 151,400 | -3,100 | -2% | 11,448 |
| 2024/03/06 | 155,500 | 156,400 | 154,500 | 154,500 | -900 | -0.6% | 7,245 |
| 2024/03/05 | 157,800 | 158,300 | 154,500 | 155,400 | -1,600 | -1% | 9,259 |
| 2024/03/04 | 157,400 | 159,100 | 156,500 | 157,000 | +600 | +0.4% | 9,190 |
| 2024/03/01 | 158,700 | 158,700 | 156,000 | 156,400 | -1,700 | -1.1% | 8,399 |
| 2024/02/29 | 158,900 | 159,500 | 155,700 | 158,100 | +200 | +0.1% | 16,255 |
| 2024/02/28 | 157,900 | 158,600 | 157,100 | 157,900 | -3,000 | -1.9% | 10,857 |
| 2024/02/27 | 163,400 | 163,400 | 160,700 | 160,900 | -1,600 | -1% | 20,440 |
| 2024/02/26 | 163,500 | 164,000 | 162,400 | 162,500 | +600 | +0.4% | 8,708 |
| 2024/02/22 | 160,600 | 162,200 | 159,600 | 161,900 | -700 | -0.4% | 8,089 |
| 2024/02/21 | 162,500 | 162,600 | 160,600 | 162,600 | +1,300 | +0.8% | 6,945 |
| 2024/02/20 | 162,800 | 163,400 | 161,300 | 161,300 | -500 | -0.3% | 5,540 |
| 2024/02/19 | 162,200 | 162,500 | 160,500 | 161,800 | +200 | +0.1% | 5,559 |
| 2024/02/16 | 163,100 | 163,500 | 160,800 | 161,600 | -900 | -0.6% | 7,977 |
| 2024/02/15 | 165,100 | 165,500 | 162,300 | 162,500 | -2,500 | -1.5% | 9,559 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「オリックスＪＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
