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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 173,200 | 173,900 | 170,800 | 170,800 | -2,800 | -1.6% | 14,036 |
| 2018/07/27 | 173,500 | 174,400 | 172,700 | 173,600 | +500 | +0.3% | 5,086 |
| 2018/07/26 | 174,400 | 174,400 | 171,300 | 173,100 | -1,200 | -0.7% | 11,786 |
| 2018/07/25 | 175,000 | 175,000 | 173,300 | 174,300 | -1,900 | -1.1% | 11,900 |
| 2018/07/24 | 175,900 | 176,700 | 174,600 | 176,200 | +100 | +0.1% | 8,417 |
| 2018/07/23 | 177,000 | 177,000 | 174,800 | 176,100 | -1,400 | -0.8% | 9,087 |
| 2018/07/20 | 176,700 | 177,600 | 176,300 | 177,500 | +1,200 | +0.7% | 4,597 |
| 2018/07/19 | 176,800 | 176,900 | 175,900 | 176,300 | -600 | -0.3% | 5,832 |
| 2018/07/18 | 176,900 | 177,400 | 175,300 | 176,900 | +800 | +0.5% | 5,420 |
| 2018/07/17 | 176,600 | 177,100 | 175,000 | 176,100 | -700 | -0.4% | 7,414 |
| 2018/07/13 | 176,800 | 176,800 | 175,500 | 176,800 | +300 | +0.2% | 4,419 |
| 2018/07/12 | 176,700 | 177,900 | 175,700 | 176,500 | -200 | -0.1% | 3,811 |
| 2018/07/11 | 176,400 | 177,000 | 175,800 | 176,700 | +100 | +0.1% | 3,836 |
| 2018/07/10 | 176,800 | 178,000 | 176,200 | 176,600 | -400 | -0.2% | 5,424 |
| 2018/07/09 | 177,500 | 178,700 | 176,700 | 177,000 | -100 | -0.1% | 5,363 |
| 2018/07/06 | 177,500 | 178,400 | 176,400 | 177,100 | -400 | -0.2% | 5,984 |
| 2018/07/05 | 176,400 | 177,500 | 175,800 | 177,500 | +1,100 | +0.6% | 5,457 |
| 2018/07/04 | 176,700 | 177,300 | 175,700 | 176,400 | -700 | -0.4% | 5,906 |
| 2018/07/03 | 177,200 | 177,800 | 176,600 | 177,100 | -300 | -0.2% | 4,863 |
| 2018/07/02 | 176,600 | 178,900 | 176,600 | 177,400 | +500 | +0.3% | 6,855 |
| 2018/06/29 | 177,000 | 177,500 | 175,900 | 176,900 | -100 | -0.1% | 8,452 |
| 2018/06/28 | 177,200 | 178,200 | 176,200 | 177,000 | +500 | +0.3% | 8,151 |
| 2018/06/27 | 178,600 | 179,400 | 176,300 | 176,500 | -2,200 | -1.2% | 12,703 |
| 2018/06/26 | 176,500 | 178,700 | 176,500 | 178,700 | +2,900 | +1.6% | 14,823 |
| 2018/06/25 | 177,000 | 177,000 | 174,900 | 175,800 | -1,400 | -0.8% | 7,874 |
| 2018/06/22 | 175,300 | 177,600 | 175,300 | 177,200 | +1,900 | +1.1% | 7,956 |
| 2018/06/21 | 174,000 | 175,600 | 173,700 | 175,300 | +1,400 | +0.8% | 6,139 |
| 2018/06/20 | 171,600 | 174,400 | 171,600 | 173,900 | +1,700 | +1% | 5,371 |
| 2018/06/19 | 174,000 | 174,000 | 171,500 | 172,200 | -2,500 | -1.4% | 6,841 |
| 2018/06/18 | 174,800 | 176,100 | 174,600 | 174,700 | +500 | +0.3% | 6,937 |
| 2018/06/15 | 174,800 | 176,200 | 173,700 | 174,200 | +100 | +0.1% | 12,167 |
| 2018/06/14 | 173,300 | 174,300 | 173,200 | 174,100 | +700 | +0.4% | 5,077 |
| 2018/06/13 | 173,800 | 174,600 | 173,400 | 173,400 | -400 | -0.2% | 2,502 |
| 2018/06/12 | 172,800 | 174,000 | 172,200 | 173,800 | +1,000 | +0.6% | 3,888 |
| 2018/06/11 | 172,700 | 173,900 | 172,300 | 172,800 | +100 | +0.1% | 2,068 |
| 2018/06/08 | 173,000 | 173,700 | 172,100 | 172,700 | -300 | -0.2% | 5,573 |
| 2018/06/07 | 172,600 | 173,100 | 171,800 | 173,000 | +600 | +0.3% | 4,157 |
| 2018/06/06 | 172,600 | 173,900 | 172,400 | 172,400 | -1,200 | -0.7% | 5,594 |
| 2018/06/05 | 173,000 | 173,800 | 172,100 | 173,600 | +900 | +0.5% | 4,248 |
| 2018/06/04 | 171,900 | 173,100 | 171,000 | 172,700 | +1,800 | +1.1% | 7,520 |
| 2018/06/01 | 173,100 | 173,100 | 170,700 | 170,900 | -1,000 | -0.6% | 6,883 |
| 2018/05/31 | 172,000 | 172,900 | 171,300 | 171,900 | -600 | -0.3% | 7,001 |
| 2018/05/30 | 170,900 | 172,600 | 170,900 | 172,500 | ±0 | ±0% | 7,091 |
| 2018/05/29 | 171,400 | 172,500 | 170,700 | 172,500 | +1,100 | +0.6% | 7,750 |
| 2018/05/28 | 172,000 | 172,300 | 171,400 | 171,400 | -2,400 | -1.4% | 8,888 |
| 2018/05/25 | 174,000 | 174,600 | 173,300 | 173,800 | -400 | -0.2% | 4,981 |
| 2018/05/24 | 175,200 | 175,900 | 173,700 | 174,200 | -1,100 | -0.6% | 5,482 |
| 2018/05/23 | 174,500 | 175,700 | 173,900 | 175,300 | +600 | +0.3% | 7,834 |
| 2018/05/22 | 173,700 | 175,000 | 173,700 | 174,700 | +600 | +0.3% | 4,872 |
| 2018/05/21 | 175,000 | 175,300 | 173,400 | 174,100 | -1,700 | -1% | 5,930 |
1651～
1700
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
