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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 185,900 | 186,000 | 183,900 | 184,800 | -400 | -0.2% | 6,907 |
| 2022/11/17 | 184,400 | 185,300 | 184,200 | 185,200 | +900 | +0.5% | 6,671 |
| 2022/11/16 | 185,800 | 186,700 | 183,800 | 184,300 | -200 | -0.1% | 6,256 |
| 2022/11/15 | 186,600 | 187,200 | 184,300 | 184,500 | -2,200 | -1.2% | 6,517 |
| 2022/11/14 | 189,000 | 190,100 | 185,800 | 186,700 | -3,800 | -2% | 7,175 |
| 2022/11/11 | 192,500 | 193,600 | 189,100 | 190,500 | +900 | +0.5% | 8,319 |
| 2022/11/10 | 189,800 | 190,600 | 188,700 | 189,600 | -200 | -0.1% | 6,207 |
| 2022/11/09 | 190,600 | 191,600 | 189,300 | 189,800 | -300 | -0.2% | 4,845 |
| 2022/11/08 | 191,200 | 192,100 | 190,000 | 190,100 | +400 | +0.2% | 6,276 |
| 2022/11/07 | 192,900 | 193,600 | 188,500 | 189,700 | -3,600 | -1.9% | 8,589 |
| 2022/11/04 | 192,800 | 195,000 | 192,500 | 193,300 | ±0 | ±0% | 8,139 |
| 2022/11/02 | 198,700 | 199,300 | 192,300 | 193,300 | -6,500 | -3.3% | 13,160 |
| 2022/11/01 | 199,400 | 199,900 | 195,900 | 199,800 | +300 | +0.2% | 13,230 |
| 2022/10/31 | 199,900 | 200,800 | 197,800 | 199,500 | +300 | +0.2% | 12,058 |
| 2022/10/28 | 196,400 | 199,700 | 195,900 | 199,200 | +1,800 | +0.9% | 12,258 |
| 2022/10/27 | 195,400 | 197,700 | 193,100 | 197,400 | +1,200 | +0.6% | 15,312 |
| 2022/10/26 | 190,000 | 196,600 | 189,800 | 196,200 | +7,400 | +3.9% | 18,654 |
| 2022/10/25 | 184,800 | 189,100 | 184,300 | 188,800 | +4,700 | +2.6% | 9,345 |
| 2022/10/24 | 184,000 | 185,400 | 183,400 | 184,100 | +400 | +0.2% | 5,195 |
| 2022/10/21 | 182,300 | 184,600 | 181,500 | 183,700 | +1,500 | +0.8% | 8,828 |
| 2022/10/20 | 181,500 | 183,300 | 178,400 | 182,200 | +1,800 | +1% | 8,875 |
| 2022/10/19 | 183,500 | 183,500 | 180,300 | 180,400 | -2,500 | -1.4% | 8,554 |
| 2022/10/18 | 185,100 | 186,400 | 181,600 | 182,900 | -1,700 | -0.9% | 9,335 |
651～
700
件表示中 / 3769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
