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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 143,400 | 147,300 | 140,400 | 142,200 | -1,700 | -1.2% | 12,112 |
| 2020/07/15 | 139,800 | 145,200 | 139,800 | 143,900 | +4,600 | +3.3% | 17,202 |
| 2020/07/14 | 139,100 | 142,400 | 137,300 | 139,300 | +400 | +0.3% | 7,864 |
| 2020/07/13 | 139,400 | 141,700 | 137,800 | 138,900 | +1,500 | +1.1% | 9,496 |
| 2020/07/10 | 139,900 | 141,200 | 136,300 | 137,400 | -4,300 | -3% | 11,922 |
| 2020/07/09 | 141,100 | 142,100 | 138,800 | 141,700 | -400 | -0.3% | 12,691 |
| 2020/07/08 | 139,500 | 143,500 | 139,500 | 142,100 | +1,900 | +1.4% | 12,102 |
| 2020/07/07 | 141,800 | 142,400 | 137,900 | 140,200 | -1,400 | -1% | 13,977 |
| 2020/07/06 | 142,400 | 143,700 | 141,300 | 141,600 | -1,700 | -1.2% | 7,766 |
| 2020/07/03 | 145,200 | 147,900 | 141,900 | 143,300 | -2,400 | -1.6% | 10,150 |
| 2020/07/02 | 142,600 | 146,300 | 140,500 | 145,700 | +4,600 | +3.3% | 19,051 |
| 2020/07/01 | 141,400 | 142,600 | 138,900 | 141,100 | -300 | -0.2% | 12,463 |
| 2020/06/30 | 145,900 | 145,900 | 138,400 | 141,400 | -1,700 | -1.2% | 21,737 |
| 2020/06/29 | 144,900 | 145,300 | 141,400 | 143,100 | -4,800 | -3.2% | 15,449 |
| 2020/06/26 | 146,800 | 147,900 | 144,600 | 147,900 | +2,300 | +1.6% | 11,996 |
| 2020/06/25 | 148,800 | 149,400 | 144,700 | 145,600 | -7,200 | -4.7% | 19,109 |
| 2020/06/24 | 148,400 | 153,100 | 147,000 | 152,800 | +6,100 | +4.2% | 20,715 |
| 2020/06/23 | 146,200 | 149,300 | 145,600 | 146,700 | +100 | +0.1% | 11,381 |
| 2020/06/22 | 145,600 | 147,400 | 144,400 | 146,600 | +5,900 | +4.2% | 12,282 |
| 2020/06/19 | 151,300 | 151,900 | 140,700 | 140,700 | -10,600 | -7% | 29,448 |
| 2020/06/18 | 151,500 | 152,700 | 146,500 | 151,300 | -2,300 | -1.5% | 14,333 |
| 2020/06/17 | 154,100 | 154,800 | 149,600 | 153,600 | -2,000 | -1.3% | 13,285 |
| 2020/06/16 | 147,800 | 156,800 | 147,200 | 155,600 | +14,400 | +10.2% | 21,661 |
| 2020/06/15 | 154,300 | 156,200 | 141,200 | 141,200 | -13,000 | -8.4% | 22,479 |
| 2020/06/12 | 150,200 | 154,500 | 148,500 | 154,200 | -4,000 | -2.5% | 39,093 |
| 2020/06/11 | 162,000 | 162,900 | 157,000 | 158,200 | -5,600 | -3.4% | 18,547 |
| 2020/06/10 | 164,900 | 165,700 | 161,800 | 163,800 | -700 | -0.4% | 17,648 |
| 2020/06/09 | 170,600 | 172,200 | 164,300 | 164,500 | -5,800 | -3.4% | 14,568 |
| 2020/06/08 | 164,900 | 171,100 | 163,100 | 170,300 | +7,700 | +4.7% | 22,574 |
| 2020/06/05 | 161,200 | 162,600 | 159,200 | 162,600 | +1,700 | +1.1% | 16,044 |
| 2020/06/04 | 166,900 | 169,500 | 160,100 | 160,900 | -4,200 | -2.5% | 24,399 |
| 2020/06/03 | 164,900 | 167,400 | 161,600 | 165,100 | +6,500 | +4.1% | 23,522 |
| 2020/06/02 | 153,400 | 160,600 | 153,400 | 158,600 | +7,500 | +5% | 22,639 |
| 2020/06/01 | 154,800 | 154,800 | 149,900 | 151,100 | -4,700 | -3% | 22,941 |
| 2020/05/29 | 148,100 | 159,700 | 147,400 | 155,800 | +8,200 | +5.6% | 114,882 |
| 2020/05/28 | 151,300 | 152,000 | 146,100 | 147,600 | -2,900 | -1.9% | 24,884 |
| 2020/05/27 | 153,000 | 155,000 | 149,000 | 150,500 | -100 | -0.1% | 24,777 |
| 2020/05/26 | 149,500 | 151,500 | 146,300 | 150,600 | +3,300 | +2.2% | 15,745 |
| 2020/05/25 | 142,300 | 148,500 | 141,900 | 147,300 | +5,600 | +4% | 15,768 |
| 2020/05/22 | 140,000 | 141,900 | 139,200 | 141,700 | +2,900 | +2.1% | 16,479 |
| 2020/05/21 | 137,700 | 140,100 | 137,100 | 138,800 | -300 | -0.2% | 16,526 |
| 2020/05/20 | 135,700 | 139,400 | 135,000 | 139,100 | +4,000 | +3% | 17,981 |
| 2020/05/19 | 137,100 | 138,100 | 132,900 | 135,100 | +7,000 | +5.5% | 14,828 |
| 2020/05/18 | 127,000 | 129,800 | 125,100 | 128,100 | +800 | +0.6% | 14,467 |
| 2020/05/15 | 131,600 | 131,700 | 126,700 | 127,300 | -3,400 | -2.6% | 20,633 |
| 2020/05/14 | 136,400 | 137,600 | 129,800 | 130,700 | -8,400 | -6% | 19,557 |
| 2020/05/13 | 139,700 | 141,700 | 137,400 | 139,100 | -3,600 | -2.5% | 18,232 |
| 2020/05/12 | 145,000 | 145,900 | 139,800 | 142,700 | -3,200 | -2.2% | 15,588 |
| 2020/05/11 | 139,300 | 147,400 | 137,900 | 145,900 | +9,600 | +7% | 21,534 |
| 2020/05/08 | 128,200 | 138,000 | 127,700 | 136,300 | +8,600 | +6.7% | 26,389 |
1251～
1300
件表示中 / 3770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
