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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 190,200 | 193,400 | 189,700 | 192,200 | +1,600 | +0.8% | 9,683 |
| 2019/04/17 | 191,200 | 191,900 | 190,500 | 190,600 | -1,200 | -0.6% | 5,147 |
| 2019/04/16 | 192,100 | 192,200 | 190,800 | 191,800 | +1,000 | +0.5% | 5,529 |
| 2019/04/15 | 191,100 | 191,100 | 189,900 | 190,800 | -400 | -0.2% | 4,925 |
| 2019/04/12 | 190,600 | 191,200 | 189,200 | 191,200 | -200 | -0.1% | 6,643 |
| 2019/04/11 | 189,500 | 191,500 | 188,900 | 191,400 | +600 | +0.3% | 5,292 |
| 2019/04/10 | 190,700 | 192,400 | 189,800 | 190,800 | +800 | +0.4% | 9,645 |
| 2019/04/09 | 190,900 | 191,500 | 188,800 | 190,000 | -900 | -0.5% | 6,817 |
| 2019/04/08 | 189,400 | 191,000 | 188,900 | 190,900 | +900 | +0.5% | 7,281 |
| 2019/04/05 | 190,100 | 191,100 | 189,800 | 190,000 | -800 | -0.4% | 6,620 |
| 2019/04/04 | 191,300 | 191,400 | 189,800 | 190,800 | -600 | -0.3% | 8,603 |
| 2019/04/03 | 190,300 | 191,400 | 189,000 | 191,400 | +1,000 | +0.5% | 11,489 |
| 2019/04/02 | 190,300 | 191,300 | 188,300 | 190,400 | +800 | +0.4% | 13,626 |
| 2019/04/01 | 190,400 | 191,100 | 187,800 | 189,600 | -500 | -0.3% | 15,215 |
| 2019/03/29 | 192,600 | 194,600 | 190,100 | 190,100 | -1,100 | -0.6% | 10,536 |
| 2019/03/28 | 194,900 | 195,000 | 191,200 | 191,200 | -5,300 | -2.7% | 9,958 |
| 2019/03/27 | 192,500 | 197,300 | 192,100 | 196,500 | +5,200 | +2.7% | 8,522 |
| 2019/03/26 | 189,800 | 191,700 | 189,200 | 191,300 | +1,500 | +0.8% | 6,380 |
| 2019/03/25 | 190,900 | 191,500 | 188,700 | 189,800 | -1,600 | -0.8% | 7,487 |
| 2019/03/22 | 191,100 | 191,700 | 190,300 | 191,400 | +300 | +0.2% | 6,906 |
| 2019/03/20 | 188,500 | 191,400 | 188,300 | 191,100 | +2,600 | +1.4% | 6,740 |
| 2019/03/19 | 188,700 | 189,200 | 187,300 | 188,500 | -100 | -0.1% | 4,847 |
| 2019/03/18 | 188,700 | 190,700 | 187,900 | 188,600 | -500 | -0.3% | 5,399 |
| 2019/03/15 | 187,100 | 190,200 | 186,800 | 189,100 | +2,000 | +1.1% | 10,506 |
| 2019/03/14 | 185,100 | 187,100 | 184,900 | 187,100 | +2,100 | +1.1% | 6,434 |
| 2019/03/13 | 187,000 | 187,100 | 184,400 | 185,000 | -1,700 | -0.9% | 6,314 |
| 2019/03/12 | 185,200 | 186,700 | 184,800 | 186,700 | +1,500 | +0.8% | 3,993 |
| 2019/03/11 | 185,900 | 186,400 | 184,600 | 185,200 | ±0 | ±0% | 3,366 |
| 2019/03/08 | 185,000 | 186,600 | 184,600 | 185,200 | -100 | -0.1% | 9,803 |
| 2019/03/07 | 184,100 | 185,500 | 183,700 | 185,300 | +700 | +0.4% | 4,535 |
| 2019/03/06 | 184,600 | 185,200 | 184,000 | 184,600 | -800 | -0.4% | 3,572 |
| 2019/03/05 | 184,100 | 185,400 | 183,600 | 185,400 | +1,400 | +0.8% | 4,298 |
| 2019/03/04 | 182,000 | 184,000 | 182,000 | 184,000 | +1,900 | +1% | 3,206 |
| 2019/03/01 | 183,300 | 183,500 | 181,900 | 182,100 | -500 | -0.3% | 5,742 |
| 2019/02/28 | 184,500 | 185,200 | 182,600 | 182,600 | -1,800 | -1% | 7,402 |
| 2019/02/27 | 184,200 | 184,700 | 183,600 | 184,400 | +300 | +0.2% | 4,229 |
| 2019/02/26 | 184,900 | 185,100 | 183,500 | 184,100 | -4,000 | -2.1% | 5,527 |
| 2019/02/25 | 187,900 | 188,100 | 186,500 | 188,100 | +900 | +0.5% | 5,724 |
| 2019/02/22 | 186,400 | 187,400 | 185,600 | 187,200 | +500 | +0.3% | 5,322 |
| 2019/02/21 | 187,400 | 187,700 | 186,700 | 186,700 | -500 | -0.3% | 7,743 |
| 2019/02/20 | 184,400 | 187,200 | 184,200 | 187,200 | +2,200 | +1.2% | 6,365 |
| 2019/02/19 | 183,800 | 185,000 | 183,200 | 185,000 | +1,900 | +1% | 6,006 |
| 2019/02/18 | 187,400 | 187,500 | 183,000 | 183,100 | -4,000 | -2.1% | 9,718 |
| 2019/02/15 | 186,800 | 187,100 | 183,100 | 187,100 | -300 | -0.2% | 10,263 |
| 2019/02/14 | 187,400 | 187,600 | 186,200 | 187,400 | +800 | +0.4% | 7,783 |
| 2019/02/13 | 186,400 | 187,100 | 185,300 | 186,600 | -300 | -0.2% | 7,785 |
| 2019/02/12 | 185,400 | 187,100 | 183,800 | 186,900 | +900 | +0.5% | 13,244 |
| 2019/02/08 | 186,000 | 186,600 | 185,000 | 186,000 | -200 | -0.1% | 9,806 |
| 2019/02/07 | 187,000 | 187,500 | 185,400 | 186,200 | -1,100 | -0.6% | 6,743 |
| 2019/02/06 | 187,600 | 189,200 | 187,100 | 187,300 | +300 | +0.2% | 9,178 |
1551～
1600
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
