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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 179,900 | 181,300 | 178,200 | 181,200 | +1,400 | +0.8% | 5,585 |
| 2025/04/30 | 177,400 | 180,400 | 176,600 | 179,800 | +2,900 | +1.6% | 8,849 |
| 2025/04/28 | 176,100 | 177,300 | 175,300 | 176,900 | +1,000 | +0.6% | 5,571 |
| 2025/04/25 | 177,200 | 178,700 | 174,800 | 175,900 | -1,900 | -1.1% | 9,117 |
| 2025/04/24 | 181,000 | 181,000 | 177,200 | 177,800 | -3,400 | -1.9% | 5,848 |
| 2025/04/23 | 183,000 | 183,600 | 181,100 | 181,200 | +200 | +0.1% | 7,314 |
| 2025/04/22 | 180,000 | 181,300 | 179,700 | 181,000 | +1,700 | +0.9% | 3,912 |
| 2025/04/21 | 177,800 | 179,600 | 177,800 | 179,300 | +1,300 | +0.7% | 3,730 |
| 2025/04/18 | 178,300 | 179,100 | 176,700 | 178,000 | -300 | -0.2% | 4,937 |
| 2025/04/17 | 177,200 | 179,300 | 176,800 | 178,300 | +1,200 | +0.7% | 8,260 |
| 2025/04/16 | 175,600 | 177,300 | 175,500 | 177,100 | +1,500 | +0.9% | 11,430 |
| 2025/04/15 | 178,800 | 180,600 | 174,400 | 175,600 | -4,300 | -2.4% | 13,432 |
| 2025/04/14 | 180,600 | 181,000 | 179,500 | 179,900 | -700 | -0.4% | 8,462 |
| 2025/04/11 | 177,900 | 180,600 | 176,400 | 180,600 | +900 | +0.5% | 10,064 |
| 2025/04/10 | 179,100 | 182,000 | 177,800 | 179,700 | +800 | +0.4% | 22,196 |
| 2025/04/09 | 178,600 | 179,600 | 176,200 | 178,900 | -1,600 | -0.9% | 11,664 |
| 2025/04/08 | 178,900 | 181,500 | 178,000 | 180,500 | +4,200 | +2.4% | 12,936 |
| 2025/04/07 | 175,000 | 180,000 | 171,600 | 176,300 | -2,700 | -1.5% | 15,073 |
| 2025/04/04 | 178,700 | 179,400 | 177,200 | 179,000 | +900 | +0.5% | 13,692 |
| 2025/04/03 | 176,600 | 178,500 | 176,500 | 178,100 | -500 | -0.3% | 10,868 |
| 2025/04/02 | 180,400 | 180,800 | 178,000 | 178,600 | -1,300 | -0.7% | 7,742 |
| 2025/04/01 | 177,900 | 181,500 | 177,900 | 179,900 | +3,700 | +2.1% | 10,052 |
| 2025/03/31 | 178,400 | 178,400 | 176,200 | 176,200 | -2,600 | -1.5% | 14,713 |
| 2025/03/28 | 178,100 | 179,100 | 176,900 | 178,800 | -400 | -0.2% | 12,505 |
| 2025/03/27 | 178,200 | 179,500 | 177,800 | 179,200 | +900 | +0.5% | 4,843 |
| 2025/03/26 | 178,500 | 178,900 | 176,400 | 178,300 | -200 | -0.1% | 10,887 |
| 2025/03/25 | 177,800 | 179,700 | 177,800 | 178,500 | +1,100 | +0.6% | 7,948 |
| 2025/03/24 | 177,900 | 179,800 | 176,800 | 177,400 | +2,200 | +1.3% | 12,732 |
| 2025/03/21 | 176,900 | 177,300 | 174,300 | 175,200 | -2,500 | -1.4% | 17,239 |
| 2025/03/19 | 175,000 | 177,700 | 174,900 | 177,700 | +1,800 | +1% | 6,445 |
| 2025/03/18 | 176,000 | 176,400 | 174,500 | 175,900 | +500 | +0.3% | 7,424 |
| 2025/03/17 | 175,500 | 175,700 | 174,000 | 175,400 | -100 | -0.1% | 6,711 |
| 2025/03/14 | 173,000 | 175,600 | 173,000 | 175,500 | +1,700 | +1% | 10,933 |
| 2025/03/13 | 171,500 | 174,500 | 171,200 | 173,800 | +2,300 | +1.3% | 10,104 |
| 2025/03/12 | 169,000 | 172,000 | 169,000 | 171,500 | +1,900 | +1.1% | 9,260 |
| 2025/03/11 | 171,200 | 171,800 | 168,500 | 169,600 | -1,500 | -0.9% | 12,207 |
| 2025/03/10 | 171,800 | 172,700 | 170,900 | 171,100 | -100 | -0.1% | 8,151 |
| 2025/03/07 | 171,500 | 172,000 | 168,500 | 171,200 | -1,100 | -0.6% | 12,075 |
| 2025/03/06 | 170,900 | 172,700 | 169,600 | 172,300 | +300 | +0.2% | 11,570 |
| 2025/03/05 | 171,600 | 172,800 | 170,500 | 172,000 | +400 | +0.2% | 9,050 |
| 2025/03/04 | 171,800 | 172,400 | 170,100 | 171,600 | +100 | +0.1% | 11,141 |
| 2025/03/03 | 171,300 | 172,000 | 170,400 | 171,500 | +1,200 | +0.7% | 9,335 |
| 2025/02/28 | 175,900 | 177,300 | 170,100 | 170,300 | -6,800 | -3.8% | 24,146 |
| 2025/02/27 | 173,300 | 177,500 | 173,200 | 177,100 | -200 | -0.1% | 12,897 |
| 2025/02/26 | 175,500 | 177,500 | 174,300 | 177,300 | +3,100 | +1.8% | 15,928 |
| 2025/02/25 | 175,000 | 175,700 | 173,900 | 174,200 | -200 | -0.1% | 10,430 |
| 2025/02/21 | 174,000 | 175,500 | 173,700 | 174,400 | +400 | +0.2% | 7,965 |
| 2025/02/20 | 172,600 | 174,000 | 172,100 | 174,000 | +1,700 | +1% | 10,312 |
| 2025/02/19 | 171,200 | 172,600 | 171,200 | 172,300 | +800 | +0.5% | 6,863 |
| 2025/02/18 | 171,500 | 172,100 | 171,100 | 171,500 | ±0 | ±0% | 4,780 |
1～
50
件表示中 / 3691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
