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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 164,600 | 167,100 | 160,900 | 161,100 | -3,400 | -2.1% | 27,861 |
| 2022/01/19 | 174,500 | 174,500 | 164,500 | 164,500 | -10,400 | -5.9% | 16,839 |
| 2022/01/18 | 175,000 | 177,400 | 173,700 | 174,900 | +600 | +0.3% | 8,398 |
| 2022/01/17 | 175,300 | 176,600 | 174,200 | 174,300 | -2,300 | -1.3% | 4,664 |
| 2022/01/14 | 178,900 | 178,900 | 175,900 | 176,600 | -300 | -0.2% | 10,122 |
| 2022/01/13 | 176,300 | 177,400 | 175,100 | 176,900 | +1,700 | +1% | 10,781 |
| 2022/01/12 | 174,000 | 176,600 | 173,900 | 175,200 | +1,500 | +0.9% | 8,323 |
| 2022/01/11 | 170,500 | 175,400 | 170,500 | 173,700 | +2,900 | +1.7% | 10,044 |
| 2022/01/07 | 173,700 | 174,700 | 170,500 | 170,800 | -3,500 | -2% | 10,447 |
| 2022/01/06 | 176,100 | 176,300 | 173,900 | 174,300 | -1,300 | -0.7% | 6,904 |
| 2022/01/05 | 181,200 | 181,600 | 175,600 | 175,600 | -5,600 | -3.1% | 10,746 |
| 2022/01/04 | 182,400 | 182,400 | 178,700 | 181,200 | +1,400 | +0.8% | 6,598 |
| 2021/12/30 | 179,200 | 180,700 | 179,100 | 179,800 | -500 | -0.3% | 7,001 |
| 2021/12/29 | 176,900 | 180,400 | 176,200 | 180,300 | +5,100 | +2.9% | 8,644 |
| 2021/12/28 | 174,800 | 175,600 | 173,800 | 175,200 | +1,500 | +0.9% | 4,214 |
| 2021/12/27 | 175,300 | 175,800 | 173,300 | 173,700 | -1,600 | -0.9% | 4,069 |
| 2021/12/24 | 176,300 | 177,600 | 174,700 | 175,300 | -1,300 | -0.7% | 5,803 |
| 2021/12/23 | 176,800 | 177,900 | 176,000 | 176,600 | -500 | -0.3% | 6,925 |
| 2021/12/22 | 178,800 | 179,200 | 176,400 | 177,100 | -1,800 | -1% | 9,149 |
| 2021/12/21 | 181,200 | 181,300 | 178,700 | 178,900 | -2,600 | -1.4% | 9,035 |
| 2021/12/20 | 185,200 | 185,300 | 181,300 | 181,500 | -5,500 | -2.9% | 9,233 |
| 2021/12/17 | 182,900 | 187,100 | 181,800 | 187,000 | +5,700 | +3.1% | 17,085 |
| 2021/12/16 | 183,000 | 183,000 | 181,200 | 181,300 | -800 | -0.4% | 4,769 |
| 2021/12/15 | 181,800 | 182,200 | 180,900 | 182,100 | +500 | +0.3% | 4,645 |
| 2021/12/14 | 181,900 | 183,300 | 181,200 | 181,600 | -200 | -0.1% | 6,012 |
| 2021/12/13 | 184,900 | 185,900 | 181,800 | 181,800 | -3,000 | -1.6% | 5,470 |
| 2021/12/10 | 184,700 | 184,800 | 183,000 | 184,800 | +300 | +0.2% | 10,015 |
| 2021/12/09 | 185,400 | 185,400 | 183,000 | 184,500 | -1,200 | -0.6% | 8,710 |
| 2021/12/08 | 182,900 | 185,700 | 182,900 | 185,700 | +3,000 | +1.6% | 8,734 |
| 2021/12/07 | 180,200 | 183,600 | 180,200 | 182,700 | +1,700 | +0.9% | 5,096 |
| 2021/12/06 | 180,800 | 181,700 | 179,300 | 181,000 | -500 | -0.3% | 7,292 |
| 2021/12/03 | 182,100 | 183,900 | 180,400 | 181,500 | +1,000 | +0.6% | 8,809 |
| 2021/12/02 | 181,800 | 184,300 | 180,000 | 180,500 | -1,600 | -0.9% | 12,210 |
| 2021/12/01 | 181,100 | 185,100 | 180,900 | 182,100 | +1,600 | +0.9% | 14,566 |
| 2021/11/30 | 184,000 | 186,600 | 180,500 | 180,500 | -1,300 | -0.7% | 28,660 |
| 2021/11/29 | 183,200 | 184,700 | 180,200 | 181,800 | -4,000 | -2.2% | 10,226 |
| 2021/11/26 | 187,300 | 188,200 | 181,900 | 185,800 | -300 | -0.2% | 9,031 |
| 2021/11/25 | 186,400 | 186,700 | 185,100 | 186,100 | +1,300 | +0.7% | 5,796 |
| 2021/11/24 | 182,800 | 186,000 | 182,300 | 184,800 | +2,000 | +1.1% | 8,190 |
| 2021/11/22 | 181,100 | 183,800 | 180,900 | 182,800 | +900 | +0.5% | 4,974 |
| 2021/11/19 | 183,200 | 183,900 | 181,400 | 181,900 | -2,400 | -1.3% | 6,864 |
| 2021/11/18 | 185,200 | 185,600 | 183,600 | 184,300 | -600 | -0.3% | 5,022 |
| 2021/11/17 | 188,000 | 188,500 | 184,300 | 184,900 | -3,700 | -2% | 8,036 |
| 2021/11/16 | 186,200 | 188,600 | 185,200 | 188,600 | +2,500 | +1.3% | 7,575 |
| 2021/11/15 | 185,600 | 186,400 | 184,900 | 186,100 | ±0 | ±0% | 10,620 |
| 2021/11/12 | 184,000 | 187,900 | 183,600 | 186,100 | +5,600 | +3.1% | 15,320 |
| 2021/11/11 | 182,700 | 182,700 | 180,100 | 180,500 | -1,300 | -0.7% | 6,973 |
| 2021/11/10 | 184,600 | 185,000 | 181,300 | 181,800 | -3,400 | -1.8% | 6,288 |
| 2021/11/09 | 187,600 | 187,900 | 185,200 | 185,200 | -3,100 | -1.6% | 6,863 |
| 2021/11/08 | 187,900 | 189,000 | 186,800 | 188,300 | +400 | +0.2% | 6,491 |
851～
900
件表示中 / 3739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
