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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 183,600 | 185,400 | 183,300 | 184,400 | -100 | -0.1% | 17,974 |
| 2022/05/20 | 181,400 | 186,500 | 181,300 | 184,500 | +300 | +0.2% | 23,928 |
| 2022/05/19 | 182,100 | 184,600 | 181,100 | 184,200 | +500 | +0.3% | 16,882 |
| 2022/05/18 | 180,700 | 184,700 | 179,500 | 183,700 | +4,500 | +2.5% | 20,442 |
| 2022/05/17 | 177,700 | 179,600 | 176,000 | 179,200 | +1,400 | +0.8% | 14,987 |
| 2022/05/16 | 182,000 | 182,300 | 176,500 | 177,800 | -3,000 | -1.7% | 24,179 |
| 2022/05/13 | 174,400 | 182,100 | 173,400 | 180,800 | -3,300 | -1.8% | 40,820 |
| 2022/05/12 | 181,000 | 185,300 | 180,100 | 184,100 | +1,700 | +0.9% | 27,279 |
| 2022/05/11 | 187,000 | 189,200 | 180,700 | 182,400 | -1,900 | -1% | 29,917 |
| 2022/05/10 | 181,300 | 185,000 | 180,000 | 184,300 | +3,800 | +2.1% | 33,853 |
| 2022/05/09 | 181,200 | 183,000 | 180,400 | 180,500 | -500 | -0.3% | 18,780 |
| 2022/05/06 | 176,700 | 181,800 | 175,700 | 181,000 | +4,300 | +2.4% | 26,634 |
| 2022/05/02 | 174,300 | 177,800 | 172,400 | 176,700 | +1,400 | +0.8% | 15,850 |
| 2022/04/28 | 176,300 | 178,300 | 175,100 | 175,300 | -2,600 | -1.5% | 18,680 |
| 2022/04/27 | 174,400 | 178,700 | 173,300 | 177,900 | +3,500 | +2% | 18,685 |
| 2022/04/26 | 174,200 | 176,300 | 171,900 | 174,400 | +900 | +0.5% | 18,673 |
| 2022/04/25 | 175,600 | 176,600 | 172,000 | 173,500 | -3,200 | -1.8% | 16,638 |
| 2022/04/22 | 177,000 | 177,700 | 172,400 | 176,700 | +100 | +0.1% | 25,374 |
| 2022/04/21 | 169,800 | 177,800 | 169,500 | 176,600 | +6,800 | +4% | 28,515 |
| 2022/04/20 | 167,700 | 169,900 | 167,600 | 169,800 | +2,400 | +1.4% | 19,538 |
| 2022/04/19 | 171,700 | 171,800 | 167,000 | 167,400 | -4,700 | -2.7% | 31,356 |
| 2022/04/18 | 171,100 | 173,000 | 170,700 | 172,100 | +600 | +0.3% | 14,239 |
| 2022/04/15 | 168,100 | 171,700 | 168,100 | 171,500 | +3,800 | +2.3% | 14,943 |
| 2022/04/14 | 166,900 | 168,400 | 165,700 | 167,700 | +800 | +0.5% | 11,603 |
| 2022/04/13 | 165,000 | 167,200 | 164,500 | 166,900 | +1,900 | +1.2% | 11,165 |
| 2022/04/12 | 165,000 | 166,400 | 164,100 | 165,000 | -900 | -0.5% | 15,646 |
| 2022/04/11 | 166,300 | 167,500 | 164,900 | 165,900 | +2,400 | +1.5% | 16,598 |
| 2022/04/08 | 166,700 | 167,900 | 163,100 | 163,500 | -2,800 | -1.7% | 16,458 |
| 2022/04/07 | 168,900 | 168,900 | 165,700 | 166,300 | -2,200 | -1.3% | 10,211 |
| 2022/04/06 | 169,000 | 169,500 | 167,600 | 168,500 | -200 | -0.1% | 12,054 |
| 2022/04/05 | 169,700 | 169,700 | 167,600 | 168,700 | -700 | -0.4% | 12,153 |
| 2022/04/04 | 172,100 | 172,100 | 166,500 | 169,400 | -400 | -0.2% | 13,592 |
| 2022/04/01 | 166,200 | 170,300 | 163,700 | 169,800 | +4,500 | +2.7% | 19,189 |
| 2022/03/31 | 166,700 | 169,200 | 165,200 | 165,300 | -1,500 | -0.9% | 14,156 |
| 2022/03/30 | 177,200 | 178,200 | 165,200 | 166,800 | -2,400 | -1.4% | 13,105 |
| 2022/03/29 | 168,800 | 170,500 | 168,600 | 169,200 | +1,200 | +0.7% | 10,734 |
| 2022/03/28 | 167,600 | 169,500 | 167,200 | 168,000 | +500 | +0.3% | 10,081 |
| 2022/03/25 | 170,000 | 170,300 | 167,400 | 167,500 | -2,100 | -1.2% | 8,679 |
| 2022/03/24 | 167,900 | 170,400 | 166,100 | 169,600 | +2,000 | +1.2% | 12,778 |
| 2022/03/23 | 171,600 | 172,100 | 166,700 | 167,600 | -3,300 | -1.9% | 9,088 |
| 2022/03/22 | 168,500 | 171,600 | 166,300 | 170,900 | +4,100 | +2.5% | 12,222 |
| 2022/03/18 | 166,900 | 168,200 | 165,600 | 166,800 | +1,000 | +0.6% | 15,998 |
| 2022/03/17 | 165,300 | 166,500 | 164,200 | 165,800 | +700 | +0.4% | 10,719 |
| 2022/03/16 | 163,000 | 165,500 | 162,100 | 165,100 | +2,900 | +1.8% | 12,149 |
| 2022/03/15 | 162,800 | 165,300 | 161,300 | 162,200 | -500 | -0.3% | 8,799 |
| 2022/03/14 | 162,000 | 165,000 | 162,000 | 162,700 | +500 | +0.3% | 5,696 |
| 2022/03/11 | 165,900 | 166,500 | 161,900 | 162,200 | -2,000 | -1.2% | 12,864 |
| 2022/03/10 | 162,200 | 164,700 | 160,800 | 164,200 | +5,600 | +3.5% | 8,333 |
| 2022/03/09 | 158,900 | 161,700 | 158,200 | 158,600 | -500 | -0.3% | 8,851 |
| 2022/03/08 | 159,000 | 160,100 | 158,400 | 159,100 | -700 | -0.4% | 7,391 |
801～
850
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
