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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 181,100 | 182,000 | 177,100 | 178,200 | -2,200 | -1.2% | 5,621 |
| 2023/02/01 | 180,900 | 182,900 | 180,300 | 180,400 | +1,700 | +1% | 5,016 |
| 2023/01/31 | 182,900 | 182,900 | 178,500 | 178,700 | -3,500 | -1.9% | 7,939 |
| 2023/01/30 | 181,000 | 182,800 | 180,300 | 182,200 | +1,200 | +0.7% | 4,503 |
| 2023/01/27 | 179,800 | 181,000 | 179,100 | 181,000 | +2,000 | +1.1% | 5,725 |
| 2023/01/26 | 179,400 | 179,500 | 176,900 | 179,000 | ±0 | ±0% | 6,177 |
| 2023/01/25 | 179,200 | 180,200 | 178,100 | 179,000 | +500 | +0.3% | 4,906 |
| 2023/01/24 | 176,200 | 178,500 | 176,000 | 178,500 | +2,900 | +1.7% | 4,875 |
| 2023/01/23 | 174,100 | 176,900 | 174,100 | 175,600 | +2,500 | +1.4% | 6,231 |
| 2023/01/20 | 171,300 | 174,200 | 171,000 | 173,100 | +1,000 | +0.6% | 7,937 |
| 2023/01/19 | 174,700 | 174,700 | 170,600 | 172,100 | -3,300 | -1.9% | 9,133 |
| 2023/01/18 | 173,000 | 179,200 | 170,900 | 175,400 | +3,700 | +2.2% | 11,252 |
| 2023/01/17 | 175,400 | 175,600 | 171,500 | 171,700 | -4,500 | -2.6% | 13,582 |
| 2023/01/16 | 175,000 | 177,900 | 175,000 | 176,200 | +600 | +0.3% | 6,739 |
| 2023/01/13 | 179,000 | 179,900 | 175,200 | 175,600 | -3,100 | -1.7% | 10,892 |
| 2023/01/12 | 179,500 | 180,700 | 178,200 | 178,700 | -1,200 | -0.7% | 5,734 |
| 2023/01/11 | 179,400 | 180,300 | 178,600 | 179,900 | +900 | +0.5% | 5,203 |
| 2023/01/10 | 180,900 | 181,600 | 178,500 | 179,000 | -1,300 | -0.7% | 6,950 |
| 2023/01/06 | 180,600 | 183,200 | 179,600 | 180,300 | -700 | -0.4% | 8,341 |
| 2023/01/05 | 182,600 | 183,700 | 179,200 | 181,000 | -800 | -0.4% | 9,651 |
| 2023/01/04 | 186,000 | 186,300 | 181,300 | 181,800 | -4,700 | -2.5% | 7,035 |
| 2022/12/30 | 186,700 | 187,700 | 186,300 | 186,500 | +1,100 | +0.6% | 4,022 |
| 2022/12/29 | 186,300 | 186,700 | 184,900 | 185,400 | -900 | -0.5% | 4,222 |
| 2022/12/28 | 184,200 | 186,300 | 183,800 | 186,300 | +1,800 | +1% | 5,645 |
| 2022/12/27 | 184,700 | 185,000 | 183,200 | 184,500 | -600 | -0.3% | 4,351 |
| 2022/12/26 | 183,400 | 185,200 | 183,300 | 185,100 | +1,700 | +0.9% | 5,451 |
| 2022/12/23 | 185,900 | 186,200 | 183,000 | 183,400 | -2,500 | -1.3% | 7,231 |
| 2022/12/22 | 184,200 | 186,600 | 183,200 | 185,900 | +3,000 | +1.6% | 7,235 |
| 2022/12/21 | 178,000 | 185,500 | 178,000 | 182,900 | +5,500 | +3.1% | 9,838 |
| 2022/12/20 | 188,800 | 189,800 | 175,200 | 177,400 | -11,400 | -6% | 14,950 |
| 2022/12/19 | 192,400 | 192,400 | 188,700 | 188,800 | -5,600 | -2.9% | 4,555 |
| 2022/12/16 | 190,700 | 194,500 | 190,500 | 194,400 | +4,200 | +2.2% | 15,929 |
| 2022/12/15 | 191,000 | 191,500 | 189,100 | 190,200 | -400 | -0.2% | 6,621 |
| 2022/12/14 | 188,800 | 190,700 | 188,300 | 190,600 | +1,800 | +1% | 9,898 |
| 2022/12/13 | 188,000 | 189,300 | 187,400 | 188,800 | +700 | +0.4% | 7,639 |
| 2022/12/12 | 186,100 | 188,200 | 185,900 | 188,100 | +2,100 | +1.1% | 8,337 |
| 2022/12/09 | 185,000 | 187,500 | 184,800 | 186,000 | -400 | -0.2% | 12,979 |
| 2022/12/08 | 186,200 | 187,400 | 185,100 | 186,400 | ±0 | ±0% | 13,464 |
| 2022/12/07 | 187,200 | 187,800 | 186,200 | 186,400 | -200 | -0.1% | 9,042 |
| 2022/12/06 | 186,100 | 187,400 | 185,300 | 186,600 | +1,000 | +0.5% | 5,504 |
| 2022/12/05 | 186,700 | 186,700 | 184,700 | 185,600 | -1,400 | -0.7% | 5,564 |
| 2022/12/02 | 190,800 | 190,800 | 186,300 | 187,000 | -2,300 | -1.2% | 7,768 |
| 2022/12/01 | 193,600 | 195,500 | 188,200 | 189,300 | -4,200 | -2.2% | 9,179 |
| 2022/11/30 | 193,300 | 194,600 | 193,000 | 193,500 | +200 | +0.1% | 7,835 |
| 2022/11/29 | 191,300 | 193,500 | 190,700 | 193,300 | +2,200 | +1.2% | 6,316 |
| 2022/11/28 | 189,800 | 191,200 | 189,600 | 191,100 | +2,600 | +1.4% | 7,755 |
| 2022/11/25 | 187,600 | 190,200 | 187,200 | 188,500 | +1,900 | +1% | 6,447 |
| 2022/11/24 | 186,900 | 187,600 | 185,800 | 186,600 | +200 | +0.1% | 5,560 |
| 2022/11/22 | 187,500 | 187,600 | 185,600 | 186,400 | -200 | -0.1% | 5,393 |
| 2022/11/21 | 185,500 | 187,600 | 184,900 | 186,600 | +1,800 | +1% | 7,542 |
551～
600
件表示中 / 3692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
