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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 167,600 | 168,000 | 166,500 | 166,700 | -1,200 | -0.7% | 7,114 |
| 2024/11/28 | 166,400 | 168,100 | 166,400 | 167,900 | +1,200 | +0.7% | 8,481 |
| 2024/11/27 | 168,000 | 168,100 | 165,600 | 166,700 | -500 | -0.3% | 6,424 |
| 2024/11/26 | 167,600 | 168,000 | 166,200 | 167,200 | -100 | -0.1% | 7,410 |
| 2024/11/25 | 169,200 | 169,300 | 166,700 | 167,300 | +400 | +0.2% | 18,631 |
| 2024/11/22 | 167,900 | 167,900 | 165,700 | 166,900 | +400 | +0.2% | 7,692 |
| 2024/11/21 | 166,000 | 167,200 | 165,600 | 166,500 | +1,300 | +0.8% | 15,613 |
| 2024/11/20 | 166,400 | 166,600 | 163,600 | 165,200 | +1,500 | +0.9% | 12,177 |
| 2024/11/19 | 162,500 | 164,100 | 161,300 | 163,700 | +2,500 | +1.6% | 10,042 |
| 2024/11/18 | 159,200 | 161,200 | 158,300 | 161,200 | +2,700 | +1.7% | 5,856 |
| 2024/11/15 | 159,100 | 159,700 | 157,400 | 158,500 | -500 | -0.3% | 10,648 |
| 2024/11/14 | 160,100 | 160,300 | 158,300 | 159,000 | -300 | -0.2% | 7,753 |
| 2024/11/13 | 160,100 | 160,800 | 159,000 | 159,300 | -1,000 | -0.6% | 7,152 |
| 2024/11/12 | 160,400 | 160,900 | 159,600 | 160,300 | ±0 | ±0% | 4,807 |
| 2024/11/11 | 161,200 | 162,000 | 159,600 | 160,300 | -900 | -0.6% | 5,003 |
| 2024/11/08 | 158,000 | 161,300 | 158,000 | 161,200 | +2,900 | +1.8% | 13,286 |
| 2024/11/07 | 158,700 | 159,500 | 157,900 | 158,300 | -400 | -0.3% | 7,690 |
| 2024/11/06 | 159,300 | 161,500 | 158,400 | 158,700 | +700 | +0.4% | 9,585 |
| 2024/11/05 | 157,900 | 159,000 | 157,500 | 158,000 | -200 | -0.1% | 5,995 |
| 2024/11/01 | 157,700 | 159,100 | 156,800 | 158,200 | +900 | +0.6% | 6,868 |
| 2024/10/31 | 157,300 | 158,100 | 156,500 | 157,300 | ±0 | ±0% | 11,522 |
| 2024/10/30 | 155,400 | 157,700 | 155,100 | 157,300 | +1,600 | +1% | 10,929 |
| 2024/10/29 | 155,900 | 156,500 | 155,200 | 155,700 | -300 | -0.2% | 6,179 |
| 2024/10/28 | 155,700 | 156,400 | 154,700 | 156,000 | +400 | +0.3% | 4,415 |
| 2024/10/25 | 155,800 | 156,700 | 154,200 | 155,600 | -100 | -0.1% | 6,110 |
| 2024/10/24 | 155,600 | 157,000 | 155,400 | 155,700 | -400 | -0.3% | 8,666 |
| 2024/10/23 | 154,000 | 156,200 | 153,500 | 156,100 | +1,200 | +0.8% | 9,099 |
| 2024/10/22 | 154,100 | 156,500 | 153,300 | 154,900 | +800 | +0.5% | 11,829 |
| 2024/10/21 | 154,000 | 154,700 | 153,400 | 154,100 | +100 | +0.1% | 7,096 |
| 2024/10/18 | 152,800 | 154,400 | 152,600 | 154,000 | +1,800 | +1.2% | 7,219 |
| 2024/10/17 | 151,100 | 152,400 | 150,800 | 152,200 | +1,500 | +1% | 5,541 |
| 2024/10/16 | 151,100 | 151,900 | 150,200 | 150,700 | -300 | -0.2% | 4,817 |
| 2024/10/15 | 151,800 | 151,900 | 150,600 | 151,000 | -300 | -0.2% | 4,646 |
| 2024/10/11 | 151,300 | 151,800 | 150,100 | 151,300 | +300 | +0.2% | 5,217 |
| 2024/10/10 | 151,000 | 151,600 | 150,200 | 151,000 | -200 | -0.1% | 5,388 |
| 2024/10/09 | 150,500 | 151,900 | 150,500 | 151,200 | +300 | +0.2% | 3,803 |
| 2024/10/08 | 150,300 | 151,900 | 150,000 | 150,900 | +600 | +0.4% | 5,149 |
| 2024/10/07 | 152,900 | 153,600 | 150,300 | 150,300 | -2,500 | -1.6% | 7,833 |
| 2024/10/04 | 152,000 | 153,600 | 152,000 | 152,800 | +600 | +0.4% | 5,195 |
| 2024/10/03 | 152,300 | 153,800 | 152,200 | 152,200 | -300 | -0.2% | 5,358 |
| 2024/10/02 | 153,000 | 153,400 | 152,100 | 152,500 | -1,000 | -0.7% | 6,050 |
| 2024/10/01 | 155,000 | 155,000 | 153,100 | 153,500 | -100 | -0.1% | 5,671 |
| 2024/09/30 | 154,600 | 155,600 | 153,100 | 153,600 | -3,000 | -1.9% | 10,719 |
| 2024/09/27 | 156,400 | 157,500 | 156,300 | 156,600 | +400 | +0.3% | 5,661 |
| 2024/09/26 | 155,100 | 156,200 | 154,400 | 156,200 | +1,000 | +0.6% | 4,911 |
| 2024/09/25 | 155,300 | 155,600 | 153,800 | 155,200 | +1,800 | +1.2% | 9,335 |
| 2024/09/24 | 154,500 | 154,900 | 153,400 | 153,400 | -400 | -0.3% | 8,020 |
| 2024/09/20 | 154,700 | 156,000 | 153,800 | 153,800 | -1,100 | -0.7% | 14,618 |
| 2024/09/19 | 155,300 | 155,800 | 154,400 | 154,900 | -900 | -0.6% | 4,303 |
| 2024/09/18 | 154,200 | 155,900 | 154,100 | 155,800 | +400 | +0.3% | 6,857 |
101～
150
件表示中 / 3691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
