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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 390,500 | 394,500 | 389,500 | 391,500 | +3,500 | +0.9% | 652 |
| 2010/06/15 | 390,000 | 390,500 | 388,000 | 388,000 | -3,000 | -0.8% | 191 |
| 2010/06/14 | 389,500 | 393,500 | 388,000 | 391,000 | +4,000 | +1% | 350 |
| 2010/06/11 | 389,000 | 389,500 | 386,000 | 387,000 | +4,500 | +1.2% | 475 |
| 2010/06/10 | 379,000 | 385,000 | 379,000 | 382,500 | ±0 | ±0% | 391 |
| 2010/06/09 | 386,500 | 387,500 | 379,000 | 382,500 | -3,000 | -0.8% | 547 |
| 2010/06/08 | 380,500 | 388,000 | 378,000 | 385,500 | -500 | -0.1% | 1,128 |
| 2010/06/07 | 393,000 | 400,000 | 382,500 | 386,000 | -14,000 | -3.5% | 1,195 |
| 2010/06/04 | 404,500 | 405,000 | 399,000 | 400,000 | -2,000 | -0.5% | 478 |
| 2010/06/03 | 405,000 | 406,000 | 402,000 | 402,000 | -3,000 | -0.7% | 384 |
| 2010/06/02 | 403,500 | 405,000 | 401,000 | 405,000 | +2,000 | +0.5% | 532 |
| 2010/06/01 | 403,000 | 405,500 | 402,000 | 403,000 | +3,000 | +0.8% | 550 |
| 2010/05/31 | 402,000 | 405,000 | 400,000 | 400,000 | +1,000 | +0.3% | 409 |
| 2010/05/28 | 398,000 | 404,000 | 395,000 | 399,000 | +7,500 | +1.9% | 781 |
| 2010/05/27 | 388,000 | 393,000 | 381,500 | 391,500 | +4,500 | +1.2% | 612 |
| 2010/05/26 | 387,000 | 391,000 | 383,500 | 387,000 | +2,000 | +0.5% | 747 |
| 2010/05/25 | 396,000 | 397,000 | 381,000 | 385,000 | -10,500 | -2.7% | 1,295 |
| 2010/05/24 | 404,000 | 406,000 | 395,000 | 395,500 | -5,000 | -1.2% | 843 |
| 2010/05/21 | 408,500 | 409,000 | 400,000 | 400,500 | -9,500 | -2.3% | 1,021 |
| 2010/05/20 | 416,000 | 419,000 | 410,000 | 410,000 | -6,000 | -1.4% | 525 |
| 2010/05/19 | 414,000 | 419,000 | 411,000 | 416,000 | -3,000 | -0.7% | 757 |
| 2010/05/18 | 427,000 | 431,500 | 419,000 | 419,000 | -15,000 | -3.5% | 944 |
| 2010/05/17 | 436,500 | 436,500 | 432,000 | 434,000 | -4,000 | -0.9% | 552 |
| 2010/05/14 | 430,500 | 438,000 | 429,500 | 438,000 | +4,500 | +1% | 342 |
| 2010/05/13 | 430,000 | 437,000 | 430,000 | 433,500 | +5,000 | +1.2% | 547 |
| 2010/05/12 | 430,000 | 441,500 | 420,000 | 428,500 | -1,500 | -0.3% | 985 |
| 2010/05/11 | 452,500 | 452,500 | 428,000 | 430,000 | -16,000 | -3.6% | 922 |
| 2010/05/10 | 452,000 | 452,500 | 446,000 | 446,000 | -4,000 | -0.9% | 643 |
| 2010/05/07 | 449,500 | 454,500 | 442,000 | 450,000 | -6,500 | -1.4% | 941 |
| 2010/05/06 | 457,500 | 466,500 | 451,000 | 456,500 | -5,500 | -1.2% | 916 |
| 2010/04/30 | 463,000 | 468,500 | 454,000 | 462,000 | +6,000 | +1.3% | 853 |
| 2010/04/28 | 456,500 | 464,000 | 456,000 | 456,000 | -7,500 | -1.6% | 560 |
| 2010/04/27 | 467,000 | 467,500 | 458,000 | 463,500 | -1,500 | -0.3% | 333 |
| 2010/04/26 | 460,000 | 468,500 | 460,000 | 465,000 | +8,000 | +1.8% | 687 |
| 2010/04/23 | 458,500 | 459,000 | 447,000 | 457,000 | -1,000 | -0.2% | 931 |
| 2010/04/22 | 458,000 | 460,000 | 457,500 | 458,000 | -2,000 | -0.4% | 505 |
| 2010/04/21 | 461,000 | 461,000 | 455,000 | 460,000 | +2,500 | +0.5% | 321 |
| 2010/04/20 | 459,000 | 462,000 | 455,500 | 457,500 | +5,000 | +1.1% | 409 |
| 2010/04/19 | 455,000 | 455,500 | 448,000 | 452,500 | -5,500 | -1.2% | 643 |
| 2010/04/16 | 465,500 | 465,500 | 458,000 | 458,000 | -3,500 | -0.8% | 562 |
| 2010/04/15 | 466,500 | 468,000 | 461,500 | 461,500 | -3,500 | -0.8% | 638 |
| 2010/04/14 | 462,000 | 466,500 | 462,000 | 465,000 | +5,500 | +1.2% | 637 |
| 2010/04/13 | 451,000 | 463,500 | 447,000 | 459,500 | +10,500 | +2.3% | 949 |
| 2010/04/12 | 438,500 | 451,500 | 438,000 | 449,000 | +13,000 | +3% | 829 |
| 2010/04/09 | 439,000 | 439,000 | 432,500 | 436,000 | +3,000 | +0.7% | 602 |
| 2010/04/08 | 435,000 | 447,000 | 430,000 | 433,000 | -4,000 | -0.9% | 1,162 |
| 2010/04/07 | 430,500 | 442,000 | 430,000 | 437,000 | +13,000 | +3.1% | 1,301 |
| 2010/04/06 | 422,000 | 425,000 | 420,500 | 424,000 | +4,000 | +1% | 453 |
| 2010/04/05 | 422,000 | 426,000 | 417,500 | 420,000 | +500 | +0.1% | 709 |
| 2010/04/02 | 417,000 | 420,500 | 416,500 | 419,500 | +2,500 | +0.6% | 664 |
3401～
3450
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
