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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 178,700 | 179,700 | 176,700 | 177,400 | -2,300 | -1.3% | 5,342 |
| 2023/07/20 | 176,400 | 180,800 | 176,300 | 179,700 | +3,300 | +1.9% | 7,384 |
| 2023/07/19 | 176,300 | 176,900 | 175,000 | 176,400 | +900 | +0.5% | 3,802 |
| 2023/07/18 | 176,100 | 176,600 | 174,500 | 175,500 | -600 | -0.3% | 4,409 |
| 2023/07/14 | 174,500 | 176,200 | 174,100 | 176,100 | +1,600 | +0.9% | 6,127 |
| 2023/07/13 | 173,500 | 174,800 | 173,000 | 174,500 | +800 | +0.5% | 6,261 |
| 2023/07/12 | 175,000 | 175,200 | 173,300 | 173,700 | -1,300 | -0.7% | 6,920 |
| 2023/07/11 | 173,300 | 176,200 | 173,300 | 175,000 | +1,900 | +1.1% | 5,453 |
| 2023/07/10 | 172,700 | 173,700 | 171,200 | 173,100 | +300 | +0.2% | 6,005 |
| 2023/07/07 | 174,900 | 175,000 | 172,700 | 172,800 | -2,100 | -1.2% | 6,359 |
| 2023/07/06 | 175,300 | 175,600 | 174,200 | 174,900 | -100 | -0.1% | 7,254 |
| 2023/07/05 | 175,500 | 176,300 | 174,600 | 175,000 | -1,100 | -0.6% | 5,777 |
| 2023/07/04 | 177,600 | 177,700 | 175,100 | 176,100 | -400 | -0.2% | 5,183 |
| 2023/07/03 | 177,400 | 178,200 | 175,000 | 176,500 | -900 | -0.5% | 7,288 |
| 2023/06/30 | 176,800 | 177,400 | 175,700 | 177,400 | +500 | +0.3% | 4,345 |
| 2023/06/29 | 178,300 | 178,600 | 175,400 | 176,900 | -1,800 | -1% | 6,848 |
| 2023/06/28 | 178,400 | 179,900 | 177,800 | 178,700 | -100 | -0.1% | 7,245 |
| 2023/06/27 | 177,000 | 178,800 | 175,700 | 178,800 | +2,300 | +1.3% | 6,167 |
| 2023/06/26 | 175,900 | 176,700 | 174,800 | 176,500 | +700 | +0.4% | 3,570 |
| 2023/06/23 | 176,800 | 177,200 | 175,300 | 175,800 | -1,400 | -0.8% | 5,833 |
| 2023/06/22 | 177,400 | 177,700 | 176,200 | 177,200 | -800 | -0.4% | 3,523 |
| 2023/06/21 | 177,800 | 178,600 | 176,300 | 178,000 | -1,200 | -0.7% | 5,421 |
| 2023/06/20 | 179,800 | 180,100 | 177,800 | 179,200 | -1,000 | -0.6% | 2,705 |
| 2023/06/19 | 180,400 | 180,400 | 178,500 | 180,200 | +800 | +0.4% | 3,679 |
| 2023/06/16 | 180,100 | 181,200 | 178,700 | 179,400 | -1,100 | -0.6% | 15,105 |
| 2023/06/15 | 181,200 | 182,300 | 179,700 | 180,500 | ±0 | ±0% | 9,115 |
| 2023/06/14 | 179,800 | 180,900 | 179,800 | 180,500 | +300 | +0.2% | 5,060 |
| 2023/06/13 | 180,000 | 180,700 | 179,400 | 180,200 | +800 | +0.4% | 5,305 |
| 2023/06/12 | 180,800 | 180,800 | 178,900 | 179,400 | -1,200 | -0.7% | 3,198 |
| 2023/06/09 | 178,800 | 180,800 | 177,300 | 180,600 | +3,000 | +1.7% | 7,177 |
| 2023/06/08 | 178,800 | 178,800 | 175,800 | 177,600 | -1,000 | -0.6% | 8,505 |
| 2023/06/07 | 179,100 | 179,800 | 178,100 | 178,600 | -900 | -0.5% | 7,277 |
| 2023/06/06 | 178,800 | 179,700 | 177,200 | 179,500 | +700 | +0.4% | 4,847 |
| 2023/06/05 | 178,000 | 178,900 | 177,300 | 178,800 | +1,300 | +0.7% | 3,259 |
| 2023/06/02 | 176,100 | 177,900 | 175,700 | 177,500 | +1,200 | +0.7% | 3,742 |
| 2023/06/01 | 178,600 | 179,400 | 176,100 | 176,300 | -10,300 | -5.5% | 10,148 |
| 2023/05/31 | 178,600 | 186,600 | 177,800 | 186,600 | +7,700 | +4.3% | 13,271 |
| 2023/05/30 | 179,100 | 179,200 | 177,600 | 178,900 | -300 | -0.2% | 3,997 |
| 2023/05/29 | 177,300 | 179,200 | 176,600 | 179,200 | +1,900 | +1.1% | 4,711 |
| 2023/05/26 | 175,100 | 177,700 | 175,000 | 177,300 | +2,200 | +1.3% | 6,262 |
| 2023/05/25 | 174,100 | 175,500 | 173,900 | 175,100 | +600 | +0.3% | 5,149 |
| 2023/05/24 | 176,400 | 176,600 | 174,300 | 174,500 | -2,300 | -1.3% | 4,424 |
| 2023/05/23 | 177,000 | 177,000 | 174,500 | 176,800 | -500 | -0.3% | 3,944 |
| 2023/05/22 | 176,800 | 177,600 | 175,700 | 177,300 | +500 | +0.3% | 4,574 |
| 2023/05/19 | 176,200 | 178,000 | 175,700 | 176,800 | +200 | +0.1% | 3,909 |
| 2023/05/18 | 179,300 | 179,600 | 176,200 | 176,600 | -1,700 | -1% | 3,805 |
| 2023/05/17 | 178,600 | 178,800 | 177,400 | 178,300 | -100 | -0.1% | 4,890 |
| 2023/05/16 | 177,900 | 179,200 | 177,000 | 178,400 | -500 | -0.3% | 4,143 |
| 2023/05/15 | 174,100 | 179,100 | 174,000 | 178,900 | +4,900 | +2.8% | 5,210 |
| 2023/05/12 | 174,900 | 175,100 | 173,100 | 174,000 | -1,300 | -0.7% | 4,322 |
201～
250
件表示中 / 3457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
