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 |
|---|---|---|---|---|---|---|---|
| 2019/03/06 | 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 |
| 2019/02/05 | 188,700 | 189,100 | 187,000 | 187,000 | -2,700 | -1.4% | 7,264 |
| 2019/02/04 | 190,600 | 190,900 | 188,900 | 189,700 | +500 | +0.3% | 5,186 |
| 2019/02/01 | 190,900 | 191,200 | 189,200 | 189,200 | -1,100 | -0.6% | 9,782 |
| 2019/01/31 | 188,400 | 190,500 | 188,400 | 190,300 | +1,600 | +0.8% | 10,323 |
| 2019/01/30 | 189,200 | 189,500 | 188,300 | 188,700 | +900 | +0.5% | 11,302 |
| 2019/01/29 | 186,800 | 188,500 | 186,000 | 187,800 | +2,500 | +1.3% | 10,205 |
| 2019/01/28 | 184,100 | 186,000 | 184,000 | 185,300 | +800 | +0.4% | 6,803 |
| 2019/01/25 | 183,300 | 184,700 | 183,000 | 184,500 | +1,500 | +0.8% | 5,060 |
| 2019/01/24 | 182,100 | 183,600 | 181,500 | 183,000 | +900 | +0.5% | 5,014 |
| 2019/01/23 | 184,500 | 184,700 | 182,000 | 182,100 | -2,400 | -1.3% | 5,416 |
| 2019/01/22 | 185,000 | 185,100 | 183,600 | 184,500 | +200 | +0.1% | 5,505 |
| 2019/01/21 | 183,800 | 184,300 | 182,400 | 184,300 | +400 | +0.2% | 5,030 |
| 2019/01/18 | 184,200 | 185,700 | 182,600 | 183,900 | -900 | -0.5% | 7,409 |
| 2019/01/17 | 184,400 | 185,300 | 183,500 | 184,800 | +400 | +0.2% | 7,812 |
| 2019/01/16 | 184,400 | 184,700 | 183,100 | 184,400 | +1,200 | +0.7% | 8,466 |
| 2019/01/15 | 186,400 | 187,500 | 182,900 | 183,200 | -1,900 | -1% | 11,713 |
| 2019/01/11 | 186,500 | 187,100 | 183,800 | 185,100 | -1,100 | -0.6% | 8,906 |
| 2019/01/10 | 186,500 | 187,500 | 185,700 | 186,200 | -300 | -0.2% | 7,149 |
| 2019/01/09 | 185,800 | 186,500 | 184,700 | 186,500 | +900 | +0.5% | 6,752 |
| 2019/01/08 | 184,000 | 187,200 | 183,800 | 185,600 | +1,500 | +0.8% | 8,906 |
| 2019/01/07 | 182,500 | 185,500 | 182,300 | 184,100 | +2,100 | +1.2% | 9,974 |
| 2019/01/04 | 181,700 | 182,800 | 180,400 | 182,000 | -400 | -0.2% | 9,722 |
| 2018/12/28 | 178,900 | 183,200 | 178,900 | 182,400 | +3,000 | +1.7% | 7,029 |
| 2018/12/27 | 181,900 | 182,800 | 179,400 | 179,400 | -700 | -0.4% | 7,493 |
| 2018/12/26 | 178,100 | 180,100 | 177,000 | 180,100 | +1,900 | +1.1% | 7,713 |
| 2018/12/25 | 179,700 | 179,700 | 173,200 | 178,200 | -100 | -0.1% | 13,283 |
| 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 |
1551～
1600
件表示中 / 3740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
