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 |
|---|---|---|---|---|---|---|---|
| 2021/03/29 | 193,100 | 193,900 | 187,600 | 189,900 | -2,900 | -1.5% | 6,742 |
| 2021/03/26 | 191,900 | 193,200 | 191,000 | 192,800 | +3,000 | +1.6% | 7,419 |
| 2021/03/25 | 189,400 | 193,000 | 189,300 | 189,800 | -300 | -0.2% | 7,090 |
| 2021/03/24 | 189,600 | 191,800 | 187,800 | 190,100 | ±0 | ±0% | 6,133 |
| 2021/03/23 | 187,500 | 192,300 | 187,400 | 190,100 | +2,200 | +1.2% | 7,368 |
| 2021/03/22 | 186,900 | 189,500 | 186,700 | 187,900 | -200 | -0.1% | 4,495 |
| 2021/03/19 | 186,400 | 190,000 | 184,900 | 188,100 | +3,100 | +1.7% | 32,759 |
| 2021/03/18 | 188,300 | 188,700 | 184,200 | 185,000 | -2,000 | -1.1% | 9,233 |
| 2021/03/17 | 188,200 | 188,600 | 185,700 | 187,000 | -200 | -0.1% | 4,804 |
| 2021/03/16 | 186,800 | 188,400 | 184,200 | 187,200 | +3,200 | +1.7% | 8,618 |
| 2021/03/15 | 185,800 | 185,900 | 181,800 | 184,000 | +100 | +0.1% | 11,153 |
| 2021/03/12 | 182,200 | 183,900 | 179,700 | 183,900 | +3,000 | +1.7% | 13,346 |
| 2021/03/11 | 178,200 | 180,900 | 177,300 | 180,900 | +4,600 | +2.6% | 7,227 |
| 2021/03/10 | 175,900 | 177,300 | 174,500 | 176,300 | +300 | +0.2% | 11,665 |
| 2021/03/09 | 181,500 | 181,700 | 175,000 | 176,000 | -1,600 | -0.9% | 16,602 |
| 2021/03/08 | 181,100 | 182,000 | 176,800 | 177,600 | -1,500 | -0.8% | 7,351 |
| 2021/03/05 | 184,200 | 184,200 | 179,000 | 179,100 | -6,400 | -3.5% | 7,599 |
| 2021/03/04 | 183,500 | 186,900 | 183,300 | 185,500 | +2,300 | +1.3% | 6,529 |
| 2021/03/03 | 185,900 | 185,900 | 180,600 | 183,200 | +300 | +0.2% | 7,903 |
| 2021/03/02 | 183,400 | 187,100 | 181,700 | 182,900 | +1,500 | +0.8% | 9,959 |
| 2021/03/01 | 182,800 | 186,400 | 181,400 | 181,400 | +100 | +0.1% | 9,741 |
| 2021/02/26 | 185,500 | 186,500 | 179,200 | 181,300 | -7,100 | -3.8% | 11,349 |
| 2021/02/25 | 186,700 | 188,700 | 184,200 | 188,400 | -1,100 | -0.6% | 8,274 |
| 2021/02/24 | 181,500 | 190,700 | 181,500 | 189,500 | +7,500 | +4.1% | 14,236 |
| 2021/02/22 | 184,800 | 186,400 | 181,100 | 182,000 | -1,500 | -0.8% | 9,618 |
| 2021/02/19 | 183,500 | 184,900 | 181,800 | 183,500 | +200 | +0.1% | 7,997 |
| 2021/02/18 | 185,800 | 188,100 | 182,400 | 183,300 | -6,100 | -3.2% | 13,956 |
| 2021/02/17 | 197,300 | 197,800 | 188,600 | 189,400 | -6,900 | -3.5% | 14,617 |
| 2021/02/16 | 190,600 | 197,400 | 190,100 | 196,300 | +5,700 | +3% | 12,408 |
| 2021/02/15 | 192,100 | 192,600 | 189,900 | 190,600 | -200 | -0.1% | 7,399 |
| 2021/02/12 | 186,500 | 190,900 | 186,100 | 190,800 | +3,000 | +1.6% | 9,516 |
| 2021/02/10 | 183,900 | 187,800 | 183,300 | 187,800 | +5,500 | +3% | 10,739 |
| 2021/02/09 | 181,000 | 183,200 | 179,500 | 182,300 | +700 | +0.4% | 11,041 |
| 2021/02/08 | 179,000 | 182,300 | 178,100 | 181,600 | +5,100 | +2.9% | 8,090 |
| 2021/02/05 | 177,000 | 178,100 | 175,700 | 176,500 | +1,200 | +0.7% | 8,795 |
| 2021/02/04 | 175,600 | 176,700 | 173,800 | 175,300 | +400 | +0.2% | 8,054 |
| 2021/02/03 | 174,700 | 176,000 | 173,000 | 174,900 | +200 | +0.1% | 7,690 |
| 2021/02/02 | 173,900 | 176,900 | 173,700 | 174,700 | +900 | +0.5% | 6,908 |
| 2021/02/01 | 175,000 | 177,500 | 173,500 | 173,800 | -1,400 | -0.8% | 6,512 |
| 2021/01/29 | 173,500 | 176,900 | 172,800 | 175,200 | +2,200 | +1.3% | 9,906 |
| 2021/01/28 | 169,300 | 173,000 | 169,000 | 173,000 | +1,700 | +1% | 6,041 |
| 2021/01/27 | 169,600 | 171,300 | 169,200 | 171,300 | +3,200 | +1.9% | 5,781 |
| 2021/01/26 | 168,900 | 170,400 | 168,000 | 168,100 | -800 | -0.5% | 3,813 |
| 2021/01/25 | 169,500 | 171,100 | 168,100 | 168,900 | -100 | -0.1% | 4,973 |
| 2021/01/22 | 166,300 | 169,400 | 166,300 | 169,000 | +2,700 | +1.6% | 4,437 |
| 2021/01/21 | 168,200 | 168,900 | 166,300 | 166,300 | -600 | -0.4% | 4,604 |
| 2021/01/20 | 166,900 | 168,400 | 165,100 | 166,900 | -200 | -0.1% | 7,245 |
| 2021/01/19 | 164,500 | 167,200 | 162,600 | 167,100 | +2,600 | +1.6% | 8,933 |
| 2021/01/18 | 164,700 | 165,700 | 163,200 | 164,500 | +700 | +0.4% | 4,592 |
| 2021/01/15 | 167,200 | 167,700 | 163,600 | 163,800 | -3,400 | -2% | 7,070 |
1051～
1100
件表示中 / 3740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
