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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 228,200 | 229,700 | 227,200 | 229,500 | +1,300 | +0.6% | 14,803 |
| 2019/09/17 | 230,300 | 230,300 | 226,100 | 228,200 | -2,200 | -1% | 12,343 |
| 2019/09/13 | 227,600 | 230,400 | 226,700 | 230,400 | +2,500 | +1.1% | 13,565 |
| 2019/09/12 | 228,800 | 229,800 | 227,700 | 227,900 | -1,000 | -0.4% | 8,725 |
| 2019/09/11 | 230,200 | 230,400 | 226,700 | 228,900 | -2,400 | -1% | 13,153 |
| 2019/09/10 | 234,000 | 234,000 | 230,500 | 231,300 | -3,100 | -1.3% | 9,579 |
| 2019/09/09 | 231,900 | 234,400 | 231,600 | 234,400 | +900 | +0.4% | 7,158 |
| 2019/09/06 | 231,500 | 234,200 | 230,000 | 233,500 | +3,500 | +1.5% | 11,475 |
| 2019/09/05 | 227,200 | 230,800 | 226,100 | 230,000 | +2,500 | +1.1% | 11,444 |
| 2019/09/04 | 223,900 | 228,300 | 223,700 | 227,500 | +3,600 | +1.6% | 10,828 |
| 2019/09/03 | 223,700 | 224,400 | 223,200 | 223,900 | +400 | +0.2% | 6,694 |
| 2019/09/02 | 223,100 | 224,100 | 223,000 | 223,500 | -600 | -0.3% | 7,740 |
| 2019/08/30 | 225,100 | 225,100 | 223,100 | 224,100 | +600 | +0.3% | 8,042 |
| 2019/08/29 | 223,500 | 224,400 | 222,100 | 223,500 | -1,700 | -0.8% | 9,095 |
| 2019/08/28 | 224,300 | 225,200 | 223,200 | 225,200 | +1,100 | +0.5% | 11,653 |
| 2019/08/27 | 225,100 | 225,600 | 223,300 | 224,100 | -1,900 | -0.8% | 12,142 |
| 2019/08/26 | 225,100 | 226,900 | 224,500 | 226,000 | +600 | +0.3% | 8,275 |
| 2019/08/23 | 225,200 | 226,300 | 224,000 | 225,400 | +1,000 | +0.4% | 8,184 |
| 2019/08/22 | 224,000 | 224,900 | 222,800 | 224,400 | +1,200 | +0.5% | 5,365 |
| 2019/08/21 | 222,400 | 224,000 | 222,100 | 223,200 | -1,500 | -0.7% | 11,208 |
| 2019/08/20 | 224,600 | 226,000 | 224,000 | 224,700 | -500 | -0.2% | 6,580 |
| 2019/08/19 | 226,700 | 226,700 | 224,700 | 225,200 | +100 | ±0% | 6,395 |
| 2019/08/16 | 223,200 | 226,000 | 222,500 | 225,100 | +1,400 | +0.6% | 10,054 |
| 2019/08/15 | 222,700 | 223,800 | 222,100 | 223,700 | +700 | +0.3% | 8,908 |
| 2019/08/14 | 221,100 | 223,000 | 220,600 | 223,000 | +2,900 | +1.3% | 9,648 |
| 2019/08/13 | 220,400 | 222,000 | 219,600 | 220,100 | -200 | -0.1% | 13,795 |
| 2019/08/09 | 219,300 | 220,600 | 217,100 | 220,300 | +1,400 | +0.6% | 11,941 |
| 2019/08/08 | 216,300 | 219,700 | 215,700 | 218,900 | +3,600 | +1.7% | 13,751 |
| 2019/08/07 | 215,300 | 217,500 | 214,900 | 215,300 | +1,000 | +0.5% | 13,437 |
| 2019/08/06 | 212,500 | 214,700 | 210,800 | 214,300 | +1,000 | +0.5% | 13,580 |
| 2019/08/05 | 213,000 | 213,900 | 212,200 | 213,300 | +1,200 | +0.6% | 8,552 |
| 2019/08/02 | 211,000 | 212,400 | 210,300 | 212,100 | +1,100 | +0.5% | 8,178 |
| 2019/08/01 | 210,900 | 211,000 | 209,700 | 211,000 | -300 | -0.1% | 6,564 |
| 2019/07/31 | 209,900 | 212,000 | 209,100 | 211,300 | +1,400 | +0.7% | 9,061 |
| 2019/07/30 | 210,000 | 211,100 | 208,800 | 209,900 | +1,200 | +0.6% | 8,576 |
| 2019/07/29 | 208,800 | 211,100 | 208,700 | 208,700 | -1,100 | -0.5% | 7,664 |
| 2019/07/26 | 208,500 | 210,900 | 208,500 | 209,800 | +1,000 | +0.5% | 5,902 |
| 2019/07/25 | 208,000 | 209,500 | 207,500 | 208,800 | +1,200 | +0.6% | 4,344 |
| 2019/07/24 | 206,900 | 208,300 | 206,700 | 207,600 | +700 | +0.3% | 4,727 |
| 2019/07/23 | 206,000 | 207,300 | 205,600 | 206,900 | +600 | +0.3% | 5,563 |
| 2019/07/22 | 206,300 | 206,500 | 204,900 | 206,300 | -1,200 | -0.6% | 7,071 |
| 2019/07/19 | 206,900 | 208,000 | 206,400 | 207,500 | +600 | +0.3% | 7,332 |
| 2019/07/18 | 207,500 | 208,600 | 206,700 | 206,900 | -800 | -0.4% | 6,273 |
| 2019/07/17 | 207,300 | 208,100 | 206,400 | 207,700 | +400 | +0.2% | 9,342 |
| 2019/07/16 | 203,800 | 208,200 | 203,500 | 207,300 | +3,500 | +1.7% | 10,533 |
| 2019/07/12 | 205,300 | 205,700 | 203,700 | 203,800 | -1,600 | -0.8% | 6,556 |
| 2019/07/11 | 203,000 | 205,800 | 203,000 | 205,400 | +2,000 | +1% | 9,825 |
| 2019/07/10 | 201,500 | 203,500 | 201,400 | 203,400 | +1,700 | +0.8% | 6,925 |
| 2019/07/09 | 201,000 | 202,200 | 200,200 | 201,700 | +2,400 | +1.2% | 7,836 |
| 2019/07/08 | 201,400 | 201,600 | 198,600 | 199,300 | -1,100 | -0.5% | 6,888 |
1451～
1500
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
