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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 166,300 | 166,900 | 165,000 | 165,000 | -2,100 | -1.3% | 7,047 |
| 2024/02/13 | 166,500 | 167,400 | 166,100 | 167,100 | +1,400 | +0.8% | 5,322 |
| 2024/02/09 | 166,700 | 167,600 | 165,600 | 165,700 | -500 | -0.3% | 5,487 |
| 2024/02/08 | 166,700 | 167,500 | 166,200 | 166,200 | +400 | +0.2% | 6,822 |
| 2024/02/07 | 168,500 | 168,800 | 165,500 | 165,800 | -2,000 | -1.2% | 7,202 |
| 2024/02/06 | 169,100 | 169,500 | 167,800 | 167,800 | -1,900 | -1.1% | 6,762 |
| 2024/02/05 | 171,000 | 173,300 | 169,600 | 169,700 | -1,600 | -0.9% | 6,813 |
| 2024/02/02 | 169,500 | 171,300 | 168,800 | 171,300 | +2,600 | +1.5% | 6,475 |
| 2024/02/01 | 169,000 | 169,700 | 167,600 | 168,700 | -1,900 | -1.1% | 11,835 |
| 2024/01/31 | 170,900 | 171,800 | 169,600 | 170,600 | -1,900 | -1.1% | 8,572 |
| 2024/01/30 | 172,300 | 172,600 | 170,900 | 172,500 | +1,000 | +0.6% | 6,432 |
| 2024/01/29 | 170,900 | 172,400 | 170,700 | 171,500 | +800 | +0.5% | 5,554 |
| 2024/01/26 | 169,600 | 171,400 | 169,100 | 170,700 | +1,700 | +1% | 5,383 |
| 2024/01/25 | 169,200 | 169,800 | 167,700 | 169,000 | -1,000 | -0.6% | 6,093 |
| 2024/01/24 | 170,300 | 171,500 | 169,900 | 170,000 | ±0 | ±0% | 5,440 |
| 2024/01/23 | 171,300 | 171,600 | 169,900 | 170,000 | -1,400 | -0.8% | 4,592 |
| 2024/01/22 | 168,900 | 171,400 | 168,900 | 171,400 | +2,900 | +1.7% | 5,888 |
| 2024/01/19 | 168,800 | 168,900 | 167,600 | 168,500 | +1,000 | +0.6% | 3,420 |
| 2024/01/18 | 169,600 | 169,600 | 167,400 | 167,500 | -1,500 | -0.9% | 6,533 |
| 2024/01/17 | 170,700 | 171,100 | 168,800 | 169,000 | -2,000 | -1.2% | 7,088 |
| 2024/01/16 | 171,800 | 171,900 | 170,500 | 171,000 | -400 | -0.2% | 6,916 |
| 2024/01/15 | 169,500 | 172,000 | 169,000 | 171,400 | +2,600 | +1.5% | 10,106 |
| 2024/01/12 | 169,000 | 169,700 | 168,500 | 168,800 | +600 | +0.4% | 5,693 |
| 2024/01/11 | 167,900 | 168,900 | 167,700 | 168,200 | +300 | +0.2% | 4,974 |
| 2024/01/10 | 166,900 | 168,200 | 166,900 | 167,900 | +200 | +0.1% | 7,256 |
| 2024/01/09 | 168,700 | 169,400 | 166,900 | 167,700 | -1,000 | -0.6% | 6,421 |
| 2024/01/05 | 166,500 | 169,200 | 166,200 | 168,700 | +3,000 | +1.8% | 8,387 |
| 2024/01/04 | 167,400 | 167,400 | 165,700 | 165,700 | -800 | -0.5% | 6,284 |
| 2023/12/29 | 165,800 | 166,900 | 165,400 | 166,500 | +700 | +0.4% | 3,667 |
| 2023/12/28 | 165,300 | 166,400 | 164,200 | 165,800 | +600 | +0.4% | 5,158 |
| 2023/12/27 | 164,400 | 165,300 | 164,000 | 165,200 | +1,200 | +0.7% | 5,463 |
| 2023/12/26 | 164,200 | 164,600 | 163,300 | 164,000 | -500 | -0.3% | 3,806 |
| 2023/12/25 | 166,000 | 166,000 | 163,600 | 164,500 | -1,900 | -1.1% | 3,628 |
| 2023/12/22 | 164,800 | 166,500 | 164,600 | 166,400 | +2,100 | +1.3% | 4,068 |
| 2023/12/21 | 165,500 | 166,100 | 163,900 | 164,300 | -1,800 | -1.1% | 3,564 |
| 2023/12/20 | 164,700 | 166,800 | 164,200 | 166,100 | +2,000 | +1.2% | 6,937 |
| 2023/12/19 | 166,000 | 166,200 | 163,200 | 164,100 | -2,300 | -1.4% | 8,132 |
| 2023/12/18 | 165,900 | 167,100 | 165,200 | 166,400 | -300 | -0.2% | 6,773 |
| 2023/12/15 | 168,300 | 169,200 | 165,600 | 166,700 | -1,200 | -0.7% | 20,198 |
| 2023/12/14 | 167,400 | 168,500 | 167,100 | 167,900 | +100 | +0.1% | 10,120 |
| 2023/12/13 | 170,500 | 170,600 | 167,000 | 167,800 | -2,600 | -1.5% | 8,393 |
| 2023/12/12 | 172,600 | 172,800 | 169,700 | 170,400 | -2,600 | -1.5% | 7,862 |
| 2023/12/11 | 173,900 | 174,400 | 172,400 | 173,000 | +100 | +0.1% | 6,738 |
| 2023/12/08 | 171,600 | 172,900 | 171,000 | 172,900 | +1,500 | +0.9% | 9,295 |
51～
100
件表示中 / 3451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
