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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 172,700 | 173,000 | 171,000 | 171,400 | -1,700 | -1% | 4,369 |
| 2023/12/06 | 172,700 | 173,300 | 171,700 | 173,100 | +400 | +0.2% | 2,513 |
| 2023/12/05 | 172,400 | 172,900 | 171,800 | 172,700 | +300 | +0.2% | 2,912 |
| 2023/12/04 | 170,100 | 172,500 | 169,500 | 172,400 | +2,400 | +1.4% | 6,295 |
| 2023/12/01 | 173,100 | 173,400 | 170,000 | 170,000 | -4,400 | -2.5% | 8,865 |
| 2023/11/30 | 171,700 | 174,400 | 170,100 | 174,400 | +2,100 | +1.2% | 13,353 |
| 2023/11/29 | 171,400 | 172,800 | 171,400 | 172,300 | +500 | +0.3% | 4,484 |
| 2023/11/28 | 171,700 | 172,800 | 171,500 | 171,800 | +600 | +0.4% | 4,738 |
| 2023/11/27 | 171,000 | 171,900 | 171,000 | 171,200 | +100 | +0.1% | 5,096 |
| 2023/11/24 | 170,900 | 171,700 | 170,600 | 171,100 | -400 | -0.2% | 4,657 |
| 2023/11/22 | 170,500 | 171,500 | 169,900 | 171,500 | +1,100 | +0.6% | 3,980 |
| 2023/11/21 | 171,500 | 172,500 | 170,300 | 170,400 | -800 | -0.5% | 7,363 |
| 2023/11/20 | 172,600 | 173,000 | 170,600 | 171,200 | -1,200 | -0.7% | 5,442 |
| 2023/11/17 | 173,300 | 173,600 | 171,800 | 172,400 | -900 | -0.5% | 2,813 |
| 2023/11/16 | 173,800 | 174,000 | 171,900 | 173,300 | -900 | -0.5% | 5,216 |
| 2023/11/15 | 173,400 | 174,300 | 172,400 | 174,200 | +2,400 | +1.4% | 5,067 |
| 2023/11/14 | 169,500 | 172,000 | 169,200 | 171,800 | +2,100 | +1.2% | 5,853 |
| 2023/11/13 | 171,300 | 172,400 | 169,600 | 169,700 | -1,200 | -0.7% | 6,181 |
| 2023/11/10 | 170,400 | 171,600 | 170,000 | 170,900 | +1,100 | +0.6% | 7,252 |
| 2023/11/09 | 170,200 | 170,500 | 168,700 | 169,800 | -300 | -0.2% | 7,756 |
| 2023/11/08 | 173,700 | 174,200 | 170,100 | 170,100 | -3,400 | -2% | 7,208 |
| 2023/11/07 | 176,700 | 176,900 | 172,100 | 173,500 | -3,500 | -2% | 13,904 |
| 2023/11/06 | 177,200 | 178,700 | 176,700 | 177,000 | +900 | +0.5% | 6,447 |
| 2023/11/02 | 177,000 | 178,600 | 175,600 | 176,100 | -400 | -0.2% | 8,222 |
| 2023/11/01 | 175,200 | 177,400 | 174,800 | 176,500 | +2,700 | +1.6% | 7,011 |
| 2023/10/31 | 172,000 | 174,600 | 171,500 | 173,800 | +1,800 | +1% | 6,899 |
| 2023/10/30 | 176,600 | 176,900 | 172,000 | 172,000 | -5,900 | -3.3% | 7,491 |
| 2023/10/27 | 174,100 | 178,200 | 174,000 | 177,900 | +4,700 | +2.7% | 7,873 |
| 2023/10/26 | 173,800 | 175,200 | 172,200 | 173,200 | -300 | -0.2% | 5,174 |
| 2023/10/25 | 174,900 | 175,100 | 171,600 | 173,500 | -1,600 | -0.9% | 10,430 |
| 2023/10/24 | 179,000 | 179,500 | 174,000 | 175,100 | -4,200 | -2.3% | 12,264 |
| 2023/10/23 | 178,500 | 181,700 | 178,400 | 179,300 | +800 | +0.4% | 10,968 |
| 2023/10/20 | 177,200 | 178,800 | 176,800 | 178,500 | +900 | +0.5% | 6,330 |
| 2023/10/19 | 176,900 | 178,900 | 176,500 | 177,600 | +500 | +0.3% | 5,143 |
| 2023/10/18 | 175,400 | 177,700 | 175,400 | 177,100 | +1,100 | +0.6% | 3,250 |
| 2023/10/17 | 175,000 | 177,100 | 174,400 | 176,000 | +1,600 | +0.9% | 6,005 |
| 2023/10/16 | 177,700 | 178,700 | 174,100 | 174,400 | -2,900 | -1.6% | 6,650 |
| 2023/10/13 | 176,800 | 178,700 | 176,400 | 177,300 | +500 | +0.3% | 6,749 |
| 2023/10/12 | 176,800 | 178,000 | 176,100 | 176,800 | ±0 | ±0% | 4,284 |
| 2023/10/11 | 176,100 | 177,400 | 175,800 | 176,800 | +700 | +0.4% | 3,417 |
| 2023/10/10 | 175,200 | 177,200 | 175,200 | 176,100 | +900 | +0.5% | 7,133 |
| 2023/10/06 | 176,300 | 176,800 | 175,200 | 175,200 | -1,100 | -0.6% | 4,451 |
| 2023/10/05 | 176,000 | 177,500 | 175,300 | 176,300 | +2,300 | +1.3% | 6,644 |
| 2023/10/04 | 175,400 | 177,700 | 173,200 | 174,000 | -3,000 | -1.7% | 8,203 |
| 2023/10/03 | 178,200 | 179,500 | 176,800 | 177,000 | -800 | -0.4% | 5,024 |
| 2023/10/02 | 179,000 | 179,500 | 177,800 | 177,800 | -1,600 | -0.9% | 4,848 |
| 2023/09/29 | 177,200 | 179,900 | 177,000 | 179,400 | +3,000 | +1.7% | 6,297 |
| 2023/09/28 | 179,000 | 179,000 | 176,200 | 176,400 | -3,000 | -1.7% | 8,112 |
| 2023/09/27 | 177,700 | 179,700 | 177,200 | 179,400 | +2,400 | +1.4% | 4,110 |
| 2023/09/26 | 177,100 | 177,800 | 176,200 | 177,000 | -100 | -0.1% | 4,115 |
101～
150
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
