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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 201,500 | 202,100 | 199,700 | 200,400 | -1,300 | -0.6% | 5,417 |
| 2019/07/04 | 200,600 | 202,700 | 200,300 | 201,700 | +2,000 | +1% | 9,344 |
| 2019/07/03 | 200,400 | 200,700 | 199,300 | 199,700 | +1,000 | +0.5% | 6,876 |
| 2019/07/02 | 198,600 | 199,500 | 197,400 | 198,700 | +700 | +0.4% | 6,262 |
| 2019/07/01 | 196,600 | 199,200 | 196,400 | 198,000 | +1,400 | +0.7% | 5,443 |
| 2019/06/28 | 197,300 | 197,900 | 195,800 | 196,600 | +900 | +0.5% | 7,802 |
| 2019/06/27 | 197,700 | 197,900 | 195,500 | 195,700 | -1,700 | -0.9% | 11,055 |
| 2019/06/26 | 197,800 | 198,100 | 196,500 | 197,400 | -1,400 | -0.7% | 5,354 |
| 2019/06/25 | 197,500 | 199,000 | 197,400 | 198,800 | +1,900 | +1% | 8,369 |
| 2019/06/24 | 197,500 | 197,800 | 195,900 | 196,900 | -1,800 | -0.9% | 5,946 |
| 2019/06/21 | 197,900 | 199,800 | 197,300 | 198,700 | +500 | +0.3% | 17,512 |
| 2019/06/20 | 199,300 | 199,300 | 197,600 | 198,200 | ±0 | ±0% | 8,262 |
| 2019/06/19 | 198,100 | 199,000 | 197,700 | 198,200 | +200 | +0.1% | 4,528 |
| 2019/06/18 | 197,800 | 198,900 | 197,300 | 198,000 | +200 | +0.1% | 6,951 |
| 2019/06/17 | 197,000 | 198,300 | 196,500 | 197,800 | +600 | +0.3% | 3,871 |
| 2019/06/14 | 194,500 | 198,300 | 194,500 | 197,200 | +600 | +0.3% | 10,347 |
| 2019/06/13 | 197,600 | 198,200 | 195,700 | 196,600 | -900 | -0.5% | 8,617 |
| 2019/06/12 | 197,700 | 198,100 | 196,500 | 197,500 | -200 | -0.1% | 7,280 |
| 2019/06/11 | 197,100 | 198,300 | 196,400 | 197,700 | +300 | +0.2% | 4,652 |
| 2019/06/10 | 196,700 | 198,000 | 196,300 | 197,400 | +1,200 | +0.6% | 5,154 |
| 2019/06/07 | 195,900 | 196,700 | 195,300 | 196,200 | +800 | +0.4% | 6,361 |
| 2019/06/06 | 195,000 | 196,300 | 194,700 | 195,400 | +1,400 | +0.7% | 3,740 |
| 2019/06/05 | 193,500 | 195,100 | 192,800 | 194,000 | +900 | +0.5% | 6,612 |
| 2019/06/04 | 193,700 | 194,600 | 192,200 | 193,100 | -1,000 | -0.5% | 10,152 |
| 2019/06/03 | 193,600 | 195,200 | 193,600 | 194,100 | -500 | -0.3% | 10,789 |
| 2019/05/31 | 195,100 | 196,200 | 194,600 | 194,600 | -1,800 | -0.9% | 7,637 |
| 2019/05/30 | 196,000 | 196,500 | 195,500 | 196,400 | +400 | +0.2% | 5,633 |
| 2019/05/29 | 195,900 | 196,700 | 195,000 | 196,000 | +200 | +0.1% | 6,403 |
| 2019/05/28 | 197,000 | 197,900 | 195,800 | 195,800 | -1,100 | -0.6% | 6,942 |
| 2019/05/27 | 197,000 | 198,000 | 196,400 | 196,900 | -600 | -0.3% | 5,223 |
| 2019/05/24 | 198,300 | 198,400 | 196,800 | 197,500 | -800 | -0.4% | 4,882 |
| 2019/05/23 | 197,300 | 198,400 | 197,000 | 198,300 | +1,000 | +0.5% | 5,202 |
| 2019/05/22 | 198,200 | 198,600 | 196,900 | 197,300 | -1,700 | -0.9% | 6,396 |
| 2019/05/21 | 199,300 | 199,400 | 197,800 | 199,000 | ±0 | ±0% | 6,911 |
| 2019/05/20 | 196,000 | 199,400 | 195,600 | 199,000 | +3,000 | +1.5% | 7,055 |
| 2019/05/17 | 195,100 | 196,900 | 194,400 | 196,000 | +800 | +0.4% | 7,736 |
| 2019/05/16 | 194,400 | 195,400 | 193,900 | 195,200 | +500 | +0.3% | 7,154 |
| 2019/05/15 | 194,700 | 195,100 | 193,100 | 194,700 | +900 | +0.5% | 8,181 |
| 2019/05/14 | 192,400 | 194,700 | 192,400 | 193,800 | -300 | -0.2% | 7,913 |
| 2019/05/13 | 195,200 | 196,600 | 193,300 | 194,100 | -1,000 | -0.5% | 5,801 |
| 2019/05/10 | 195,400 | 195,900 | 194,100 | 195,100 | +800 | +0.4% | 7,071 |
| 2019/05/09 | 196,100 | 196,100 | 194,200 | 194,300 | -900 | -0.5% | 5,157 |
| 2019/05/08 | 196,800 | 197,500 | 194,300 | 195,200 | -1,100 | -0.6% | 7,741 |
| 2019/05/07 | 196,500 | 197,200 | 195,500 | 196,300 | +800 | +0.4% | 5,903 |
| 2019/04/26 | 197,000 | 197,300 | 195,500 | 195,500 | -500 | -0.3% | 4,542 |
| 2019/04/25 | 196,200 | 196,800 | 193,900 | 196,000 | +1,200 | +0.6% | 6,592 |
| 2019/04/24 | 194,600 | 194,900 | 193,100 | 194,800 | +900 | +0.5% | 7,238 |
| 2019/04/23 | 193,200 | 194,500 | 193,200 | 193,900 | +200 | +0.1% | 6,049 |
| 2019/04/22 | 193,300 | 194,700 | 193,300 | 193,700 | -200 | -0.1% | 4,170 |
| 2019/04/19 | 194,600 | 194,700 | 192,900 | 193,900 | +1,700 | +0.9% | 6,925 |
1501～
1550
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
