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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 162,700 | 162,900 | 161,500 | 162,500 | -1,500 | -0.9% | 8,986 |
| 2018/03/02 | 162,200 | 164,300 | 161,200 | 164,000 | +1,600 | +1% | 11,050 |
| 2018/03/01 | 163,900 | 164,100 | 162,000 | 162,400 | -500 | -0.3% | 9,261 |
| 2018/02/28 | 164,700 | 164,700 | 161,800 | 162,900 | -1,900 | -1.2% | 9,528 |
| 2018/02/27 | 165,000 | 165,500 | 163,300 | 164,800 | -700 | -0.4% | 7,875 |
| 2018/02/26 | 164,500 | 167,400 | 164,300 | 165,500 | -1,400 | -0.8% | 8,741 |
| 2018/02/23 | 165,000 | 167,700 | 164,500 | 166,900 | +3,200 | +2% | 7,909 |
| 2018/02/22 | 164,000 | 165,700 | 163,400 | 163,700 | -100 | -0.1% | 4,191 |
| 2018/02/21 | 166,200 | 166,700 | 163,400 | 163,800 | -1,000 | -0.6% | 5,013 |
| 2018/02/20 | 165,000 | 166,800 | 163,900 | 164,800 | +300 | +0.2% | 3,700 |
| 2018/02/19 | 163,600 | 164,500 | 162,500 | 164,500 | +2,400 | +1.5% | 3,943 |
| 2018/02/16 | 162,400 | 163,400 | 161,200 | 162,100 | +1,800 | +1.1% | 6,825 |
| 2018/02/15 | 160,800 | 161,100 | 159,100 | 160,300 | -600 | -0.4% | 6,403 |
| 2018/02/14 | 163,000 | 163,600 | 160,600 | 160,900 | -1,700 | -1% | 10,557 |
| 2018/02/13 | 162,600 | 165,200 | 162,500 | 162,600 | +900 | +0.6% | 12,781 |
| 2018/02/09 | 161,000 | 162,800 | 160,800 | 161,700 | -3,300 | -2% | 8,621 |
| 2018/02/08 | 163,000 | 165,600 | 162,600 | 165,000 | +3,200 | +2% | 8,450 |
| 2018/02/07 | 161,900 | 166,100 | 161,500 | 161,800 | +400 | +0.2% | 11,443 |
| 2018/02/06 | 162,000 | 164,400 | 159,800 | 161,400 | -5,200 | -3.1% | 15,390 |
| 2018/02/05 | 165,900 | 167,400 | 164,500 | 166,600 | -1,300 | -0.8% | 7,068 |
| 2018/02/02 | 167,400 | 169,200 | 166,900 | 167,900 | +500 | +0.3% | 7,144 |
| 2018/02/01 | 168,000 | 168,500 | 166,100 | 167,400 | -700 | -0.4% | 7,297 |
| 2018/01/31 | 167,700 | 168,100 | 166,200 | 168,100 | +300 | +0.2% | 9,423 |
| 2018/01/30 | 169,100 | 169,900 | 167,300 | 167,800 | -2,500 | -1.5% | 8,377 |
| 2018/01/29 | 171,700 | 172,000 | 169,700 | 170,300 | -1,100 | -0.6% | 7,084 |
| 2018/01/26 | 172,200 | 172,500 | 170,400 | 171,400 | -800 | -0.5% | 4,362 |
| 2018/01/25 | 173,200 | 173,900 | 170,700 | 172,200 | -1,100 | -0.6% | 11,757 |
| 2018/01/24 | 170,000 | 173,400 | 169,900 | 173,300 | +3,400 | +2% | 8,062 |
| 2018/01/23 | 169,500 | 171,000 | 168,700 | 169,900 | +400 | +0.2% | 7,772 |
| 2018/01/22 | 168,600 | 169,500 | 167,200 | 169,500 | +500 | +0.3% | 5,162 |
| 2018/01/19 | 169,500 | 170,500 | 167,500 | 169,000 | -600 | -0.4% | 10,182 |
| 2018/01/18 | 166,000 | 169,700 | 165,500 | 169,600 | +4,300 | +2.6% | 15,171 |
| 2018/01/17 | 162,100 | 165,500 | 161,900 | 165,300 | +2,500 | +1.5% | 12,043 |
| 2018/01/16 | 161,400 | 163,000 | 160,800 | 162,800 | +2,300 | +1.4% | 8,853 |
| 2018/01/15 | 160,000 | 161,700 | 159,200 | 160,500 | +300 | +0.2% | 10,730 |
| 2018/01/12 | 159,600 | 160,300 | 157,800 | 160,200 | +100 | +0.1% | 10,926 |
| 2018/01/11 | 158,900 | 160,300 | 158,100 | 160,100 | +2,100 | +1.3% | 4,993 |
| 2018/01/10 | 158,000 | 158,800 | 156,500 | 158,000 | -500 | -0.3% | 4,640 |
| 2018/01/09 | 155,600 | 159,300 | 155,200 | 158,500 | +3,500 | +2.3% | 7,714 |
| 2018/01/05 | 154,300 | 155,300 | 153,800 | 155,000 | +1,200 | +0.8% | 4,608 |
| 2018/01/04 | 153,700 | 155,800 | 148,300 | 153,800 | -2,300 | -1.5% | 11,623 |
| 2017/12/29 | 155,000 | 156,400 | 154,600 | 156,100 | +800 | +0.5% | 4,653 |
| 2017/12/28 | 155,200 | 155,800 | 154,900 | 155,300 | -400 | -0.3% | 4,431 |
| 2017/12/27 | 154,000 | 155,700 | 153,900 | 155,700 | +1,800 | +1.2% | 3,916 |
| 2017/12/26 | 154,000 | 154,600 | 153,300 | 153,900 | -600 | -0.4% | 2,416 |
| 2017/12/25 | 153,200 | 155,100 | 153,200 | 154,500 | +1,000 | +0.7% | 2,768 |
| 2017/12/22 | 153,700 | 153,900 | 153,200 | 153,500 | -100 | -0.1% | 3,659 |
| 2017/12/21 | 154,300 | 154,500 | 153,000 | 153,600 | -1,200 | -0.8% | 5,566 |
| 2017/12/20 | 154,500 | 154,800 | 153,400 | 154,800 | -100 | -0.1% | 5,494 |
| 2017/12/19 | 155,000 | 155,700 | 154,800 | 154,900 | -600 | -0.4% | 6,107 |
1751～
1800
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
