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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 190,100 | 190,200 | 186,500 | 187,400 | -4,300 | -2.2% | 7,600 |
| 2021/05/12 | 193,000 | 193,200 | 190,400 | 191,700 | -2,300 | -1.2% | 6,443 |
| 2021/05/11 | 191,700 | 194,000 | 191,200 | 194,000 | +2,300 | +1.2% | 6,096 |
| 2021/05/10 | 193,100 | 193,200 | 191,000 | 191,700 | -1,100 | -0.6% | 5,281 |
| 2021/05/07 | 195,200 | 196,200 | 192,100 | 192,800 | -2,300 | -1.2% | 7,682 |
| 2021/05/06 | 195,300 | 195,300 | 192,200 | 195,100 | +2,300 | +1.2% | 10,235 |
| 2021/04/30 | 192,800 | 193,800 | 191,400 | 192,800 | +900 | +0.5% | 6,684 |
| 2021/04/28 | 192,200 | 193,400 | 189,800 | 191,900 | -300 | -0.2% | 5,751 |
| 2021/04/27 | 191,400 | 193,000 | 190,900 | 192,200 | +2,100 | +1.1% | 6,856 |
| 2021/04/26 | 189,600 | 191,100 | 187,900 | 190,100 | +100 | +0.1% | 6,827 |
| 2021/04/23 | 190,100 | 191,400 | 189,500 | 190,000 | -3,900 | -2% | 13,645 |
| 2021/04/22 | 194,500 | 195,400 | 191,500 | 193,900 | +1,900 | +1% | 6,393 |
| 2021/04/21 | 193,400 | 194,500 | 190,700 | 192,000 | -4,000 | -2% | 9,959 |
| 2021/04/20 | 197,900 | 199,100 | 195,000 | 196,000 | +400 | +0.2% | 8,529 |
| 2021/04/19 | 199,100 | 200,200 | 195,400 | 195,600 | -3,400 | -1.7% | 6,564 |
| 2021/04/16 | 198,700 | 199,700 | 195,800 | 199,000 | +1,800 | +0.9% | 6,923 |
| 2021/04/15 | 199,700 | 200,500 | 196,600 | 197,200 | -1,400 | -0.7% | 6,963 |
| 2021/04/14 | 197,000 | 199,100 | 195,200 | 198,600 | +3,000 | +1.5% | 6,135 |
| 2021/04/13 | 197,700 | 198,600 | 194,800 | 195,600 | -2,100 | -1.1% | 5,638 |
| 2021/04/12 | 201,200 | 202,000 | 196,900 | 197,700 | -1,700 | -0.9% | 5,278 |
| 2021/04/09 | 198,100 | 200,400 | 197,900 | 199,400 | +2,300 | +1.2% | 9,885 |
| 2021/04/08 | 197,500 | 198,200 | 196,300 | 197,100 | +1,300 | +0.7% | 7,599 |
| 2021/04/07 | 195,000 | 198,800 | 194,400 | 195,800 | +2,700 | +1.4% | 9,270 |
| 2021/04/06 | 195,000 | 195,000 | 191,800 | 193,100 | -1,500 | -0.8% | 5,924 |
| 2021/04/05 | 194,700 | 196,000 | 192,200 | 194,600 | +1,300 | +0.7% | 5,022 |
| 2021/04/02 | 194,300 | 194,500 | 191,100 | 193,300 | +1,100 | +0.6% | 5,110 |
| 2021/04/01 | 194,300 | 194,400 | 190,100 | 192,200 | -200 | -0.1% | 12,049 |
| 2021/03/31 | 193,200 | 197,600 | 192,300 | 192,400 | ±0 | ±0% | 14,330 |
| 2021/03/30 | 190,800 | 194,500 | 189,500 | 192,400 | +2,500 | +1.3% | 6,682 |
| 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 |
1051～
1100
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
