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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 239,600 | 239,900 | 238,000 | 238,300 | -100 | ±0% | 7,721 |
| 2020/02/18 | 237,400 | 238,700 | 235,800 | 238,400 | +700 | +0.3% | 7,261 |
| 2020/02/17 | 239,500 | 240,600 | 237,100 | 237,700 | -1,500 | -0.6% | 6,831 |
| 2020/02/14 | 238,400 | 239,500 | 238,400 | 239,200 | +500 | +0.2% | 4,917 |
| 2020/02/13 | 240,000 | 240,000 | 237,800 | 238,700 | -100 | ±0% | 6,561 |
| 2020/02/12 | 240,700 | 241,900 | 237,200 | 238,800 | -1,400 | -0.6% | 11,715 |
| 2020/02/10 | 241,100 | 242,000 | 240,000 | 240,200 | -400 | -0.2% | 5,481 |
| 2020/02/07 | 238,700 | 241,300 | 238,600 | 240,600 | +2,000 | +0.8% | 7,152 |
| 2020/02/06 | 237,700 | 240,900 | 237,100 | 238,600 | +2,700 | +1.1% | 10,025 |
| 2020/02/05 | 233,000 | 237,200 | 231,700 | 235,900 | +5,100 | +2.2% | 12,962 |
| 2020/02/04 | 226,900 | 232,400 | 226,500 | 230,800 | +2,900 | +1.3% | 11,975 |
| 2020/02/03 | 227,900 | 228,800 | 226,600 | 227,900 | -1,400 | -0.6% | 13,276 |
| 2020/01/31 | 230,100 | 231,300 | 229,200 | 229,300 | -1,000 | -0.4% | 14,844 |
| 2020/01/30 | 231,500 | 233,000 | 230,100 | 230,300 | -400 | -0.2% | 10,902 |
| 2020/01/29 | 231,600 | 232,000 | 230,100 | 230,700 | -1,200 | -0.5% | 11,087 |
| 2020/01/28 | 232,500 | 232,900 | 231,000 | 231,900 | -300 | -0.1% | 7,150 |
| 2020/01/27 | 233,000 | 233,400 | 231,500 | 232,200 | -2,900 | -1.2% | 8,854 |
| 2020/01/24 | 236,000 | 236,500 | 234,400 | 235,100 | -2,100 | -0.9% | 15,064 |
| 2020/01/23 | 236,800 | 237,400 | 235,900 | 237,200 | +500 | +0.2% | 5,822 |
| 2020/01/22 | 235,100 | 236,800 | 234,300 | 236,700 | +1,600 | +0.7% | 8,034 |
| 2020/01/21 | 236,000 | 236,200 | 235,000 | 235,100 | -1,200 | -0.5% | 5,379 |
| 2020/01/20 | 234,900 | 236,500 | 234,400 | 236,300 | +1,600 | +0.7% | 8,334 |
| 2020/01/17 | 233,600 | 236,100 | 233,000 | 234,700 | +1,200 | +0.5% | 8,021 |
| 2020/01/16 | 234,000 | 235,300 | 232,900 | 233,500 | -200 | -0.1% | 9,800 |
| 2020/01/15 | 235,300 | 235,900 | 233,400 | 233,700 | -1,400 | -0.6% | 6,788 |
| 2020/01/14 | 236,900 | 237,000 | 233,900 | 235,100 | -800 | -0.3% | 8,744 |
| 2020/01/10 | 235,800 | 236,400 | 234,700 | 235,900 | +1,000 | +0.4% | 6,979 |
| 2020/01/09 | 234,000 | 235,000 | 232,600 | 234,900 | +1,500 | +0.6% | 8,125 |
| 2020/01/08 | 235,900 | 236,500 | 233,400 | 233,400 | -2,200 | -0.9% | 11,152 |
| 2020/01/07 | 236,000 | 237,000 | 234,600 | 235,600 | -300 | -0.1% | 7,394 |
| 2020/01/06 | 235,300 | 237,200 | 234,500 | 235,900 | +600 | +0.3% | 9,511 |
| 2019/12/30 | 235,800 | 236,000 | 234,300 | 235,300 | +900 | +0.4% | 6,240 |
| 2019/12/27 | 237,000 | 237,100 | 233,800 | 234,400 | -1,900 | -0.8% | 9,132 |
| 2019/12/26 | 235,700 | 236,400 | 234,100 | 236,300 | +1,600 | +0.7% | 6,028 |
| 2019/12/25 | 231,800 | 235,800 | 231,800 | 234,700 | +2,600 | +1.1% | 5,157 |
| 2019/12/24 | 231,500 | 233,000 | 231,100 | 232,100 | +300 | +0.1% | 5,451 |
| 2019/12/23 | 231,700 | 232,100 | 230,000 | 231,800 | -200 | -0.1% | 7,241 |
| 2019/12/20 | 229,800 | 232,000 | 228,900 | 232,000 | +2,000 | +0.9% | 15,421 |
| 2019/12/19 | 228,000 | 230,300 | 227,700 | 230,000 | +2,700 | +1.2% | 9,141 |
| 2019/12/18 | 228,300 | 229,000 | 226,900 | 227,300 | -800 | -0.4% | 9,394 |
| 2019/12/17 | 227,900 | 228,900 | 227,100 | 228,100 | +1,600 | +0.7% | 16,575 |
| 2019/12/16 | 228,300 | 228,800 | 226,000 | 226,500 | -1,600 | -0.7% | 12,406 |
| 2019/12/13 | 229,100 | 230,100 | 226,100 | 228,100 | -6,500 | -2.8% | 31,092 |
| 2019/12/12 | 234,000 | 234,600 | 231,700 | 234,600 | +500 | +0.2% | 12,963 |
| 2019/12/11 | 236,500 | 236,600 | 231,600 | 234,100 | -1,800 | -0.8% | 15,883 |
| 2019/12/10 | 237,400 | 238,100 | 234,600 | 235,900 | -700 | -0.3% | 7,841 |
| 2019/12/09 | 236,900 | 237,200 | 235,400 | 236,600 | -600 | -0.3% | 7,367 |
| 2019/12/06 | 238,700 | 238,700 | 235,300 | 237,200 | +600 | +0.3% | 9,486 |
| 2019/12/05 | 236,800 | 237,800 | 234,500 | 236,600 | -200 | -0.1% | 12,199 |
| 2019/12/04 | 238,200 | 240,300 | 236,100 | 236,800 | -1,200 | -0.5% | 13,362 |
1351～
1400
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
