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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 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 |
| 2018/10/11 | 175,200 | 176,300 | 174,700 | 175,500 | +100 | +0.1% | 5,988 |
| 2018/10/10 | 176,100 | 176,500 | 174,300 | 175,400 | ±0 | ±0% | 4,163 |
| 2018/10/09 | 174,400 | 176,700 | 174,200 | 175,400 | +1,100 | +0.6% | 7,449 |
| 2018/10/05 | 176,100 | 176,100 | 174,100 | 174,300 | -2,100 | -1.2% | 4,705 |
| 2018/10/04 | 176,400 | 177,200 | 176,000 | 176,400 | -500 | -0.3% | 3,716 |
| 2018/10/03 | 176,500 | 177,600 | 176,000 | 176,900 | +100 | +0.1% | 4,445 |
| 2018/10/02 | 176,500 | 177,500 | 176,400 | 176,800 | +400 | +0.2% | 3,572 |
| 2018/10/01 | 176,800 | 177,600 | 176,200 | 176,400 | -1,000 | -0.6% | 3,613 |
| 2018/09/28 | 177,000 | 178,100 | 176,200 | 177,400 | ±0 | ±0% | 6,472 |
| 2018/09/27 | 176,100 | 177,400 | 175,700 | 177,400 | +1,400 | +0.8% | 3,466 |
| 2018/09/26 | 174,200 | 176,500 | 174,200 | 176,000 | +1,000 | +0.6% | 4,317 |
| 2018/09/25 | 172,700 | 175,000 | 172,100 | 175,000 | +1,700 | +1% | 5,108 |
| 2018/09/21 | 174,300 | 174,400 | 172,700 | 173,300 | -1,600 | -0.9% | 6,993 |
| 2018/09/20 | 175,300 | 176,300 | 174,400 | 174,900 | -200 | -0.1% | 3,396 |
| 2018/09/19 | 175,000 | 175,900 | 174,400 | 175,100 | +500 | +0.3% | 4,023 |
| 2018/09/18 | 175,400 | 175,900 | 174,400 | 174,600 | -700 | -0.4% | 5,051 |
| 2018/09/14 | 177,200 | 179,400 | 174,900 | 175,300 | +200 | +0.1% | 6,640 |
| 2018/09/13 | 174,400 | 175,100 | 174,400 | 175,100 | +200 | +0.1% | 3,100 |
| 2018/09/12 | 174,200 | 174,900 | 174,000 | 174,900 | +300 | +0.2% | 3,067 |
| 2018/09/11 | 173,000 | 175,100 | 173,000 | 174,600 | +1,600 | +0.9% | 5,001 |
| 2018/09/10 | 173,100 | 174,200 | 172,800 | 173,000 | -100 | -0.1% | 3,141 |
| 2018/09/07 | 173,300 | 174,600 | 172,700 | 173,100 | -500 | -0.3% | 4,673 |
| 2018/09/06 | 172,600 | 173,700 | 172,400 | 173,600 | +900 | +0.5% | 4,201 |
| 2018/09/05 | 173,200 | 173,600 | 172,200 | 172,700 | -200 | -0.1% | 3,945 |
1651～
1700
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
