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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/18 | 173,800 | 175,900 | 173,400 | 175,800 | +2,300 | +1.3% | 8,544 |
| 2018/05/17 | 171,100 | 173,800 | 170,900 | 173,500 | +2,500 | +1.5% | 5,591 |
| 2018/05/16 | 171,200 | 172,100 | 170,800 | 171,000 | -200 | -0.1% | 6,093 |
| 2018/05/15 | 171,900 | 172,500 | 170,900 | 171,200 | -1,800 | -1% | 6,801 |
| 2018/05/14 | 173,400 | 173,800 | 172,300 | 173,000 | +800 | +0.5% | 7,422 |
| 2018/05/11 | 172,700 | 174,000 | 171,700 | 172,200 | +600 | +0.3% | 8,862 |
| 2018/05/10 | 169,900 | 172,200 | 168,700 | 171,600 | +2,000 | +1.2% | 8,790 |
| 2018/05/09 | 171,500 | 171,500 | 169,400 | 169,600 | -900 | -0.5% | 6,911 |
| 2018/05/08 | 169,500 | 171,600 | 169,400 | 170,500 | +300 | +0.2% | 6,985 |
| 2018/05/07 | 167,300 | 170,800 | 167,300 | 170,200 | +2,200 | +1.3% | 6,781 |
| 2018/05/02 | 167,200 | 169,000 | 167,200 | 168,000 | ±0 | ±0% | 5,844 |
| 2018/05/01 | 166,800 | 168,800 | 166,100 | 168,000 | +1,300 | +0.8% | 5,832 |
| 2018/04/27 | 165,000 | 166,800 | 164,800 | 166,700 | +900 | +0.5% | 6,822 |
| 2018/04/26 | 165,700 | 166,700 | 165,500 | 165,800 | +400 | +0.2% | 4,669 |
| 2018/04/25 | 165,500 | 166,200 | 165,100 | 165,400 | -1,800 | -1.1% | 6,378 |
| 2018/04/24 | 166,700 | 167,500 | 165,700 | 167,200 | +1,300 | +0.8% | 5,627 |
| 2018/04/23 | 165,500 | 166,300 | 165,200 | 165,900 | +800 | +0.5% | 5,745 |
| 2018/04/20 | 165,000 | 165,600 | 164,200 | 165,100 | +1,100 | +0.7% | 6,043 |
| 2018/04/19 | 164,700 | 165,100 | 163,800 | 164,000 | ±0 | ±0% | 7,051 |
| 2018/04/18 | 163,000 | 164,000 | 162,600 | 164,000 | +3,100 | +1.9% | 5,613 |
| 2018/04/17 | 161,000 | 161,500 | 160,100 | 160,900 | -300 | -0.2% | 6,650 |
| 2018/04/16 | 162,500 | 162,600 | 160,700 | 161,200 | -1,400 | -0.9% | 7,123 |
| 2018/04/13 | 162,600 | 163,700 | 162,300 | 162,600 | -1,200 | -0.7% | 5,664 |
| 2018/04/12 | 162,900 | 163,800 | 162,200 | 163,800 | +900 | +0.6% | 6,756 |
1751～
1800
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
