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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 172,300 | 173,400 | 171,700 | 172,900 | +600 | +0.3% | 2,591 |
| 2018/09/03 | 172,900 | 173,800 | 172,300 | 172,300 | -1,100 | -0.6% | 5,493 |
| 2018/08/31 | 171,600 | 173,400 | 171,600 | 173,400 | +700 | +0.4% | 7,845 |
| 2018/08/30 | 172,900 | 173,400 | 171,900 | 172,700 | -800 | -0.5% | 5,587 |
| 2018/08/29 | 174,800 | 174,800 | 172,400 | 173,500 | -3,700 | -2.1% | 6,889 |
| 2018/08/28 | 177,000 | 177,400 | 176,100 | 177,200 | +500 | +0.3% | 5,392 |
| 2018/08/27 | 176,300 | 176,800 | 175,300 | 176,700 | +400 | +0.2% | 4,468 |
| 2018/08/24 | 176,200 | 177,400 | 175,200 | 176,300 | +100 | +0.1% | 5,727 |
| 2018/08/23 | 175,500 | 176,400 | 174,800 | 176,200 | +700 | +0.4% | 5,015 |
| 2018/08/22 | 174,200 | 175,600 | 174,100 | 175,500 | +100 | +0.1% | 3,773 |
| 2018/08/21 | 175,400 | 175,700 | 174,000 | 175,400 | -600 | -0.3% | 5,102 |
| 2018/08/20 | 175,400 | 176,400 | 173,600 | 176,000 | +1,900 | +1.1% | 6,869 |
| 2018/08/17 | 175,900 | 175,900 | 174,100 | 174,100 | -1,800 | -1% | 5,018 |
| 2018/08/16 | 174,500 | 175,900 | 174,000 | 175,900 | +1,400 | +0.8% | 4,336 |
| 2018/08/15 | 173,300 | 175,200 | 173,300 | 174,500 | +1,200 | +0.7% | 3,507 |
| 2018/08/14 | 172,800 | 173,300 | 170,700 | 173,300 | +700 | +0.4% | 5,529 |
| 2018/08/13 | 173,700 | 174,000 | 172,000 | 172,600 | -1,100 | -0.6% | 4,514 |
| 2018/08/10 | 173,900 | 174,700 | 173,100 | 173,700 | -200 | -0.1% | 3,804 |
| 2018/08/09 | 173,600 | 174,100 | 172,600 | 173,900 | -100 | -0.1% | 5,010 |
| 2018/08/08 | 174,900 | 175,400 | 174,000 | 174,000 | -600 | -0.3% | 5,098 |
| 2018/08/07 | 173,900 | 175,100 | 173,800 | 174,600 | +200 | +0.1% | 3,532 |
| 2018/08/06 | 175,400 | 175,400 | 173,500 | 174,400 | -1,100 | -0.6% | 3,935 |
| 2018/08/03 | 175,600 | 176,100 | 174,500 | 175,500 | +700 | +0.4% | 3,991 |
| 2018/08/02 | 173,000 | 175,300 | 172,600 | 174,800 | +1,800 | +1% | 4,948 |
| 2018/08/01 | 174,600 | 174,700 | 172,700 | 173,000 | -1,200 | -0.7% | 7,672 |
| 2018/07/31 | 171,600 | 174,300 | 169,800 | 174,200 | +3,400 | +2% | 11,886 |
| 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 |
1701～
1750
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
