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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/16 | 210,000 | 211,900 | 209,400 | 210,700 | -300 | -0.1% | 9,646 |
| 2021/06/15 | 215,000 | 216,000 | 210,200 | 211,000 | -3,000 | -1.4% | 11,737 |
| 2021/06/14 | 214,000 | 214,800 | 213,200 | 214,000 | -100 | ±0% | 6,843 |
| 2021/06/11 | 212,900 | 215,500 | 212,300 | 214,100 | +100 | ±0% | 14,347 |
| 2021/06/10 | 212,800 | 214,500 | 212,100 | 214,000 | +1,200 | +0.6% | 7,510 |
| 2021/06/09 | 212,800 | 213,700 | 211,200 | 212,800 | +1,000 | +0.5% | 9,050 |
| 2021/06/08 | 209,500 | 212,700 | 209,200 | 211,800 | +1,900 | +0.9% | 8,228 |
| 2021/06/07 | 206,300 | 210,200 | 205,800 | 209,900 | +3,200 | +1.5% | 7,026 |
| 2021/06/04 | 206,000 | 207,000 | 204,300 | 206,700 | -400 | -0.2% | 9,607 |
| 2021/06/03 | 204,100 | 207,100 | 203,900 | 207,100 | +2,300 | +1.1% | 10,933 |
| 2021/06/02 | 203,700 | 205,700 | 201,800 | 204,800 | +2,100 | +1% | 14,565 |
| 2021/06/01 | 201,800 | 202,700 | 200,500 | 202,700 | -800 | -0.4% | 7,129 |
| 2021/05/31 | 201,200 | 203,500 | 199,900 | 203,500 | +1,500 | +0.7% | 5,922 |
| 2021/05/28 | 205,000 | 205,700 | 200,500 | 202,000 | -2,500 | -1.2% | 13,573 |
| 2021/05/27 | 200,300 | 205,200 | 197,700 | 204,500 | +3,400 | +1.7% | 35,782 |
| 2021/05/26 | 199,200 | 201,300 | 198,100 | 201,100 | +1,300 | +0.7% | 8,779 |
| 2021/05/25 | 200,000 | 201,700 | 198,400 | 199,800 | +700 | +0.4% | 8,130 |
| 2021/05/24 | 196,900 | 199,100 | 195,900 | 199,100 | +3,000 | +1.5% | 7,365 |
| 2021/05/21 | 195,500 | 196,400 | 194,500 | 196,100 | -100 | -0.1% | 5,189 |
| 2021/05/20 | 196,900 | 197,300 | 193,000 | 196,200 | -1,200 | -0.6% | 9,919 |
| 2021/05/19 | 195,400 | 197,400 | 194,500 | 197,400 | +1,900 | +1% | 9,314 |
| 2021/05/18 | 192,000 | 195,900 | 190,500 | 195,500 | +3,600 | +1.9% | 6,392 |
| 2021/05/17 | 191,000 | 193,500 | 189,800 | 191,900 | +4,000 | +2.1% | 8,371 |
| 2021/05/14 | 187,400 | 190,900 | 186,700 | 187,900 | +500 | +0.3% | 13,743 |
1001～
1050
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
