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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 200,300 | 201,200 | 196,200 | 199,500 | -6,000 | -2.9% | 12,669 |
| 2021/08/27 | 202,000 | 206,000 | 200,500 | 205,500 | +5,100 | +2.5% | 15,594 |
| 2021/08/26 | 196,900 | 200,500 | 196,800 | 200,400 | +3,500 | +1.8% | 9,887 |
| 2021/08/25 | 199,000 | 199,600 | 196,700 | 196,900 | -2,100 | -1.1% | 6,369 |
| 2021/08/24 | 199,900 | 201,100 | 198,800 | 199,000 | +300 | +0.2% | 7,212 |
| 2021/08/23 | 200,800 | 201,700 | 198,500 | 198,700 | -2,500 | -1.2% | 7,506 |
| 2021/08/20 | 200,800 | 202,900 | 199,000 | 201,200 | -600 | -0.3% | 6,079 |
| 2021/08/19 | 204,800 | 204,900 | 201,400 | 201,800 | -3,800 | -1.8% | 5,348 |
| 2021/08/18 | 203,400 | 205,800 | 203,400 | 205,600 | +2,500 | +1.2% | 3,148 |
| 2021/08/17 | 203,100 | 205,100 | 203,100 | 203,100 | -800 | -0.4% | 4,194 |
| 2021/08/16 | 202,800 | 205,200 | 202,600 | 203,900 | +500 | +0.2% | 3,458 |
| 2021/08/13 | 205,900 | 206,100 | 203,200 | 203,400 | -900 | -0.4% | 4,285 |
| 2021/08/12 | 205,800 | 206,300 | 203,600 | 204,300 | -800 | -0.4% | 4,403 |
| 2021/08/11 | 203,500 | 206,800 | 202,900 | 205,100 | +2,900 | +1.4% | 6,828 |
| 2021/08/10 | 204,100 | 205,300 | 202,100 | 202,200 | +100 | ±0% | 7,381 |
| 2021/08/06 | 204,700 | 206,200 | 201,400 | 202,100 | -3,100 | -1.5% | 7,441 |
| 2021/08/05 | 204,500 | 206,500 | 204,500 | 205,200 | -300 | -0.1% | 10,846 |
| 2021/08/04 | 205,000 | 206,300 | 204,600 | 205,500 | ±0 | ±0% | 6,109 |
| 2021/08/03 | 209,400 | 209,600 | 205,500 | 205,500 | -1,200 | -0.6% | 5,885 |
| 2021/08/02 | 209,300 | 209,700 | 206,700 | 206,700 | -2,300 | -1.1% | 6,977 |
| 2021/07/30 | 209,900 | 211,000 | 209,000 | 209,000 | -1,200 | -0.6% | 6,999 |
| 2021/07/29 | 211,400 | 211,800 | 209,700 | 210,200 | -2,200 | -1% | 15,489 |
| 2021/07/28 | 208,500 | 212,400 | 208,200 | 212,400 | +2,800 | +1.3% | 7,176 |
| 2021/07/27 | 209,700 | 210,600 | 208,200 | 209,600 | +1,600 | +0.8% | 6,482 |
| 2021/07/26 | 210,300 | 210,300 | 207,700 | 208,000 | -600 | -0.3% | 7,601 |
| 2021/07/21 | 210,500 | 211,200 | 208,000 | 208,600 | -300 | -0.1% | 5,562 |
| 2021/07/20 | 210,000 | 210,800 | 208,200 | 208,900 | -2,300 | -1.1% | 5,429 |
| 2021/07/19 | 212,100 | 212,500 | 210,500 | 211,200 | -900 | -0.4% | 3,651 |
| 2021/07/16 | 210,500 | 213,200 | 210,200 | 212,100 | +2,000 | +1% | 4,478 |
| 2021/07/15 | 210,400 | 211,500 | 209,700 | 210,100 | -500 | -0.2% | 4,822 |
| 2021/07/14 | 211,300 | 211,500 | 209,300 | 210,600 | -1,200 | -0.6% | 7,916 |
| 2021/07/13 | 214,100 | 214,900 | 211,200 | 211,800 | -900 | -0.4% | 6,432 |
| 2021/07/12 | 214,200 | 214,500 | 212,000 | 212,700 | -500 | -0.2% | 4,662 |
| 2021/07/09 | 211,000 | 213,800 | 209,100 | 213,200 | +1,600 | +0.8% | 11,028 |
| 2021/07/08 | 213,700 | 214,200 | 211,500 | 211,600 | -2,500 | -1.2% | 6,420 |
| 2021/07/07 | 214,300 | 215,700 | 213,200 | 214,100 | -1,200 | -0.6% | 7,429 |
| 2021/07/06 | 213,100 | 216,100 | 212,600 | 215,300 | +1,300 | +0.6% | 9,303 |
| 2021/07/05 | 212,200 | 214,700 | 212,000 | 214,000 | +1,300 | +0.6% | 4,503 |
| 2021/07/02 | 211,200 | 213,300 | 211,100 | 212,700 | +1,500 | +0.7% | 4,857 |
| 2021/07/01 | 213,700 | 214,100 | 211,000 | 211,200 | -2,600 | -1.2% | 9,012 |
| 2021/06/30 | 214,500 | 216,300 | 213,600 | 213,800 | +500 | +0.2% | 7,295 |
| 2021/06/29 | 212,100 | 213,600 | 211,600 | 213,300 | +300 | +0.1% | 6,228 |
| 2021/06/28 | 210,400 | 213,000 | 209,800 | 213,000 | +1,700 | +0.8% | 9,285 |
| 2021/06/25 | 211,000 | 213,000 | 210,000 | 211,300 | ±0 | ±0% | 9,012 |
| 2021/06/24 | 214,800 | 214,900 | 210,600 | 211,300 | -3,100 | -1.4% | 10,779 |
| 2021/06/23 | 216,000 | 217,900 | 213,300 | 214,400 | -3,400 | -1.6% | 8,817 |
| 2021/06/22 | 212,900 | 217,800 | 212,100 | 217,800 | +6,700 | +3.2% | 11,938 |
| 2021/06/21 | 209,600 | 211,400 | 208,400 | 211,100 | -300 | -0.1% | 7,509 |
| 2021/06/18 | 210,000 | 211,900 | 208,700 | 211,400 | +600 | +0.3% | 35,451 |
| 2021/06/17 | 211,600 | 213,000 | 210,300 | 210,800 | +100 | ±0% | 12,052 |
901～
950
件表示中 / 3693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
