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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 179,000 | 179,100 | 176,600 | 178,300 | -1,300 | -0.7% | 11,059 |
| 2018/12/20 | 181,500 | 182,400 | 179,300 | 179,600 | -3,300 | -1.8% | 7,268 |
| 2018/12/19 | 184,200 | 184,600 | 182,300 | 182,900 | -1,300 | -0.7% | 6,487 |
| 2018/12/18 | 185,500 | 185,700 | 183,900 | 184,200 | -700 | -0.4% | 9,472 |
| 2018/12/17 | 185,000 | 185,500 | 184,400 | 184,900 | -700 | -0.4% | 8,144 |
| 2018/12/14 | 185,200 | 186,500 | 184,000 | 185,600 | +2,200 | +1.2% | 13,839 |
| 2018/12/13 | 181,500 | 184,300 | 181,500 | 183,400 | +1,500 | +0.8% | 9,189 |
| 2018/12/12 | 182,200 | 183,500 | 180,900 | 181,900 | +2,700 | +1.5% | 11,677 |
| 2018/12/11 | 179,500 | 181,500 | 179,200 | 179,200 | -300 | -0.2% | 8,468 |
| 2018/12/10 | 181,500 | 181,800 | 179,500 | 179,500 | -3,500 | -1.9% | 8,758 |
| 2018/12/07 | 182,500 | 184,000 | 182,100 | 183,000 | -300 | -0.2% | 9,397 |
| 2018/12/06 | 183,200 | 183,300 | 181,700 | 183,300 | +100 | +0.1% | 5,745 |
| 2018/12/05 | 182,500 | 183,700 | 182,400 | 183,200 | -900 | -0.5% | 4,267 |
| 2018/12/04 | 185,800 | 186,100 | 183,000 | 184,100 | -1,400 | -0.8% | 5,737 |
| 2018/12/03 | 184,600 | 186,300 | 184,600 | 185,500 | +800 | +0.4% | 5,363 |
| 2018/11/30 | 184,200 | 185,800 | 183,700 | 184,700 | +700 | +0.4% | 15,313 |
| 2018/11/29 | 186,000 | 186,500 | 183,800 | 184,000 | -1,900 | -1% | 10,655 |
| 2018/11/28 | 187,000 | 187,100 | 184,900 | 185,900 | +600 | +0.3% | 11,052 |
| 2018/11/27 | 184,300 | 186,100 | 183,400 | 185,300 | +1,500 | +0.8% | 11,224 |
| 2018/11/26 | 180,300 | 184,100 | 180,300 | 183,800 | +3,600 | +2% | 11,203 |
| 2018/11/22 | 180,400 | 180,700 | 179,400 | 180,200 | +400 | +0.2% | 8,814 |
| 2018/11/21 | 179,900 | 180,700 | 178,900 | 179,800 | -100 | -0.1% | 8,516 |
| 2018/11/20 | 179,500 | 180,800 | 178,800 | 179,900 | +1,000 | +0.6% | 5,579 |
| 2018/11/19 | 177,800 | 179,100 | 176,600 | 178,900 | +2,900 | +1.6% | 6,074 |
| 2018/11/16 | 176,900 | 177,900 | 175,700 | 176,000 | -900 | -0.5% | 5,427 |
| 2018/11/15 | 176,800 | 177,400 | 175,400 | 176,900 | +200 | +0.1% | 6,150 |
| 2018/11/14 | 177,700 | 178,200 | 176,000 | 176,700 | -400 | -0.2% | 7,563 |
| 2018/11/13 | 177,100 | 177,600 | 176,300 | 177,100 | -300 | -0.2% | 3,830 |
| 2018/11/12 | 175,900 | 177,700 | 175,000 | 177,400 | +1,700 | +1% | 8,245 |
| 2018/11/09 | 178,000 | 178,900 | 175,700 | 175,700 | -2,300 | -1.3% | 6,529 |
| 2018/11/08 | 178,200 | 178,800 | 177,500 | 178,000 | -200 | -0.1% | 6,189 |
| 2018/11/07 | 176,100 | 178,600 | 175,500 | 178,200 | +2,100 | +1.2% | 7,840 |
| 2018/11/06 | 175,500 | 176,200 | 174,000 | 176,100 | +200 | +0.1% | 4,837 |
| 2018/11/05 | 175,400 | 176,600 | 174,700 | 175,900 | +2,400 | +1.4% | 7,180 |
| 2018/11/02 | 174,300 | 175,300 | 173,400 | 173,500 | -1,500 | -0.9% | 6,733 |
| 2018/11/01 | 173,700 | 176,800 | 172,900 | 175,000 | +2,400 | +1.4% | 6,161 |
| 2018/10/31 | 174,300 | 174,600 | 172,600 | 172,600 | -900 | -0.5% | 10,795 |
| 2018/10/30 | 172,900 | 174,100 | 171,400 | 173,500 | +200 | +0.1% | 7,521 |
| 2018/10/29 | 173,800 | 175,300 | 172,500 | 173,300 | -600 | -0.3% | 6,288 |
| 2018/10/26 | 175,100 | 175,200 | 173,100 | 173,900 | +300 | +0.2% | 6,426 |
| 2018/10/25 | 173,100 | 175,300 | 172,700 | 173,600 | -1,300 | -0.7% | 5,232 |
| 2018/10/24 | 176,100 | 176,200 | 174,700 | 174,900 | -400 | -0.2% | 3,191 |
| 2018/10/23 | 175,800 | 176,300 | 174,600 | 175,300 | +100 | +0.1% | 4,857 |
| 2018/10/22 | 175,400 | 176,500 | 175,100 | 175,200 | +900 | +0.5% | 3,713 |
| 2018/10/19 | 175,700 | 175,800 | 174,100 | 174,300 | -2,400 | -1.4% | 6,808 |
| 2018/10/18 | 175,400 | 177,100 | 175,400 | 176,700 | +800 | +0.5% | 6,041 |
| 2018/10/17 | 176,000 | 176,300 | 174,800 | 175,900 | -100 | -0.1% | 5,022 |
| 2018/10/16 | 174,800 | 176,300 | 173,900 | 176,000 | +2,000 | +1.1% | 4,933 |
| 2018/10/15 | 174,700 | 174,700 | 173,700 | 174,000 | ±0 | ±0% | 5,905 |
| 2018/10/12 | 175,500 | 175,800 | 174,000 | 174,000 | -1,500 | -0.9% | 8,261 |
1551～
1600
件表示中 / 3694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
