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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/18 | 156,400 | 157,000 | 154,600 | 155,500 | -1,400 | -0.9% | 6,813 |
| 2017/12/15 | 157,000 | 157,500 | 155,900 | 156,900 | -100 | -0.1% | 8,115 |
| 2017/12/14 | 157,000 | 157,900 | 156,500 | 157,000 | ±0 | ±0% | 7,488 |
| 2017/12/13 | 156,100 | 157,200 | 155,700 | 157,000 | +1,400 | +0.9% | 5,273 |
| 2017/12/12 | 156,000 | 156,800 | 154,900 | 155,600 | -900 | -0.6% | 5,808 |
| 2017/12/11 | 156,300 | 157,000 | 155,200 | 156,500 | -500 | -0.3% | 4,833 |
| 2017/12/08 | 156,200 | 157,900 | 155,100 | 157,000 | +500 | +0.3% | 6,754 |
| 2017/12/07 | 157,300 | 157,300 | 155,000 | 156,500 | -1,300 | -0.8% | 5,653 |
| 2017/12/06 | 155,600 | 158,000 | 155,500 | 157,800 | +2,600 | +1.7% | 9,234 |
| 2017/12/05 | 154,700 | 155,500 | 151,100 | 155,200 | +300 | +0.2% | 4,388 |
| 2017/12/04 | 155,400 | 156,200 | 154,400 | 154,900 | -1,200 | -0.8% | 9,067 |
| 2017/12/01 | 156,700 | 157,500 | 155,200 | 156,100 | -1,600 | -1% | 6,643 |
| 2017/11/30 | 156,500 | 157,700 | 155,600 | 157,700 | +800 | +0.5% | 9,661 |
| 2017/11/29 | 157,900 | 158,600 | 156,300 | 156,900 | -1,900 | -1.2% | 6,933 |
| 2017/11/28 | 157,200 | 158,800 | 156,600 | 158,800 | +900 | +0.6% | 6,231 |
| 2017/11/27 | 157,700 | 159,400 | 157,000 | 157,900 | -500 | -0.3% | 5,422 |
| 2017/11/24 | 158,900 | 159,100 | 157,100 | 158,400 | -800 | -0.5% | 6,047 |
| 2017/11/22 | 160,100 | 160,900 | 158,800 | 159,200 | -300 | -0.2% | 5,609 |
| 2017/11/21 | 157,900 | 160,700 | 157,800 | 159,500 | +1,600 | +1% | 7,398 |
| 2017/11/20 | 156,000 | 159,000 | 156,000 | 157,900 | +1,100 | +0.7% | 5,992 |
| 2017/11/17 | 153,900 | 156,800 | 153,900 | 156,800 | +3,000 | +2% | 7,998 |
| 2017/11/16 | 152,300 | 154,200 | 152,300 | 153,800 | +900 | +0.6% | 6,910 |
| 2017/11/15 | 154,100 | 154,300 | 152,200 | 152,900 | -1,300 | -0.8% | 6,586 |
| 2017/11/14 | 153,300 | 154,200 | 152,200 | 154,200 | +1,900 | +1.2% | 8,859 |
1851～
1900
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
