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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 160,300 | 161,200 | 157,800 | 159,800 | +100 | +0.1% | 9,565 |
| 2022/03/04 | 162,100 | 162,100 | 158,000 | 159,700 | -700 | -0.4% | 9,108 |
| 2022/03/03 | 162,000 | 162,700 | 159,800 | 160,400 | -900 | -0.6% | 6,253 |
| 2022/03/02 | 160,800 | 162,200 | 158,300 | 161,300 | +1,700 | +1.1% | 9,762 |
| 2022/03/01 | 160,600 | 162,200 | 159,300 | 159,600 | -1,300 | -0.8% | 11,938 |
| 2022/02/28 | 159,100 | 160,900 | 156,700 | 160,900 | +2,800 | +1.8% | 14,487 |
| 2022/02/25 | 157,600 | 159,100 | 156,200 | 158,100 | -3,800 | -2.3% | 14,489 |
| 2022/02/24 | 162,800 | 168,600 | 160,100 | 161,900 | -2,100 | -1.3% | 26,527 |
| 2022/02/22 | 165,000 | 166,200 | 160,600 | 164,000 | -3,100 | -1.9% | 14,823 |
| 2022/02/21 | 167,300 | 167,900 | 166,100 | 167,100 | -100 | -0.1% | 4,647 |
| 2022/02/18 | 165,400 | 167,600 | 164,500 | 167,200 | +500 | +0.3% | 5,849 |
| 2022/02/17 | 167,900 | 167,900 | 165,300 | 166,700 | -600 | -0.4% | 7,436 |
| 2022/02/16 | 164,100 | 167,800 | 163,600 | 167,300 | +3,400 | +2.1% | 7,437 |
| 2022/02/15 | 164,100 | 167,900 | 163,200 | 163,900 | +400 | +0.2% | 12,868 |
| 2022/02/14 | 164,100 | 165,400 | 162,700 | 163,500 | -2,800 | -1.7% | 10,638 |
| 2022/02/10 | 165,000 | 166,900 | 163,500 | 166,300 | +2,200 | +1.3% | 11,758 |
| 2022/02/09 | 161,700 | 165,000 | 159,300 | 164,100 | +2,400 | +1.5% | 9,625 |
| 2022/02/08 | 165,100 | 165,700 | 161,700 | 161,700 | -3,200 | -1.9% | 8,713 |
| 2022/02/07 | 166,200 | 167,000 | 163,400 | 164,900 | -1,200 | -0.7% | 7,048 |
| 2022/02/04 | 170,000 | 170,900 | 166,100 | 166,100 | -2,100 | -1.2% | 7,619 |
| 2022/02/03 | 166,600 | 170,200 | 166,200 | 168,200 | +1,700 | +1% | 8,197 |
| 2022/02/02 | 167,000 | 168,000 | 165,100 | 166,500 | -500 | -0.3% | 9,568 |
| 2022/02/01 | 166,800 | 170,700 | 165,800 | 167,000 | +2,200 | +1.3% | 16,657 |
| 2022/01/31 | 164,000 | 167,900 | 163,300 | 164,800 | +200 | +0.1% | 17,602 |
| 2022/01/28 | 162,500 | 166,400 | 161,100 | 164,600 | +1,000 | +0.6% | 19,915 |
| 2022/01/27 | 162,400 | 163,600 | 157,900 | 163,600 | +1,300 | +0.8% | 16,278 |
| 2022/01/26 | 158,100 | 162,400 | 157,600 | 162,300 | +3,400 | +2.1% | 10,660 |
| 2022/01/25 | 160,400 | 161,000 | 157,800 | 158,900 | -1,500 | -0.9% | 10,102 |
| 2022/01/24 | 160,000 | 162,000 | 156,200 | 160,400 | -100 | -0.1% | 15,080 |
| 2022/01/21 | 159,300 | 162,000 | 154,400 | 160,500 | -600 | -0.4% | 22,274 |
| 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 |
851～
900
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
