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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 161,000 | 161,400 | 158,700 | 158,700 | -2,400 | -1.5% | 4,236 |
| 2017/10/03 | 161,000 | 161,500 | 160,800 | 161,100 | -600 | -0.4% | 3,565 |
| 2017/10/02 | 160,600 | 162,000 | 160,100 | 161,700 | +200 | +0.1% | 3,423 |
| 2017/09/29 | 160,000 | 161,500 | 159,200 | 161,500 | +2,100 | +1.3% | 6,963 |
| 2017/09/28 | 159,100 | 159,800 | 158,500 | 159,400 | +400 | +0.3% | 4,320 |
| 2017/09/27 | 159,000 | 159,700 | 158,300 | 159,000 | +300 | +0.2% | 3,946 |
| 2017/09/26 | 158,000 | 158,700 | 157,200 | 158,700 | -500 | -0.3% | 3,912 |
| 2017/09/25 | 157,300 | 160,400 | 157,100 | 159,200 | +700 | +0.4% | 8,061 |
| 2017/09/22 | 160,500 | 160,500 | 158,400 | 158,500 | -1,600 | -1% | 3,898 |
| 2017/09/21 | 159,700 | 160,900 | 159,700 | 160,100 | -200 | -0.1% | 3,843 |
| 2017/09/20 | 160,500 | 160,900 | 159,300 | 160,300 | +900 | +0.6% | 3,547 |
| 2017/09/19 | 159,900 | 161,100 | 158,700 | 159,400 | +300 | +0.2% | 7,783 |
| 2017/09/15 | 160,100 | 160,700 | 159,100 | 159,100 | ±0 | ±0% | 6,602 |
| 2017/09/14 | 156,500 | 159,200 | 156,500 | 159,100 | +2,900 | +1.9% | 6,628 |
| 2017/09/13 | 156,400 | 156,400 | 155,300 | 156,200 | +500 | +0.3% | 3,914 |
| 2017/09/12 | 156,400 | 157,500 | 155,500 | 155,700 | -1,200 | -0.8% | 5,034 |
| 2017/09/11 | 157,700 | 158,100 | 156,500 | 156,900 | -1,600 | -1% | 4,636 |
| 2017/09/08 | 157,300 | 159,200 | 157,300 | 158,500 | +200 | +0.1% | 8,059 |
| 2017/09/07 | 157,300 | 158,500 | 156,500 | 158,300 | +1,500 | +1% | 4,427 |
| 2017/09/06 | 158,300 | 158,300 | 156,400 | 156,800 | -1,500 | -0.9% | 5,837 |
| 2017/09/05 | 159,600 | 159,700 | 157,900 | 158,300 | -1,300 | -0.8% | 3,923 |
| 2017/09/04 | 159,200 | 159,600 | 158,400 | 159,600 | +300 | +0.2% | 3,810 |
| 2017/09/01 | 158,300 | 159,500 | 158,300 | 159,300 | +700 | +0.4% | 4,300 |
| 2017/08/31 | 159,500 | 160,600 | 158,400 | 158,600 | -900 | -0.6% | 4,447 |
| 2017/08/30 | 160,000 | 160,700 | 159,000 | 159,500 | -800 | -0.5% | 3,912 |
| 2017/08/29 | 161,200 | 162,200 | 160,200 | 160,300 | -3,900 | -2.4% | 4,075 |
| 2017/08/28 | 162,600 | 164,600 | 162,400 | 164,200 | +1,600 | +1% | 4,826 |
| 2017/08/25 | 162,700 | 162,900 | 162,300 | 162,600 | -100 | -0.1% | 2,856 |
| 2017/08/24 | 162,800 | 163,500 | 162,200 | 162,700 | -200 | -0.1% | 2,944 |
| 2017/08/23 | 163,500 | 163,700 | 162,700 | 162,900 | -400 | -0.2% | 3,784 |
| 2017/08/22 | 163,500 | 164,100 | 163,100 | 163,300 | -700 | -0.4% | 2,716 |
| 2017/08/21 | 163,400 | 164,200 | 162,800 | 164,000 | -500 | -0.3% | 3,357 |
| 2017/08/18 | 163,400 | 165,000 | 163,000 | 164,500 | +1,300 | +0.8% | 4,767 |
| 2017/08/17 | 162,400 | 163,800 | 162,100 | 163,200 | +800 | +0.5% | 3,470 |
| 2017/08/16 | 163,000 | 163,000 | 161,800 | 162,400 | +500 | +0.3% | 2,938 |
| 2017/08/15 | 162,400 | 162,800 | 161,100 | 161,900 | -100 | -0.1% | 4,992 |
| 2017/08/14 | 162,000 | 162,300 | 161,100 | 162,000 | -1,000 | -0.6% | 5,496 |
| 2017/08/10 | 163,000 | 163,600 | 162,100 | 163,000 | +200 | +0.1% | 4,195 |
| 2017/08/09 | 164,000 | 164,900 | 162,500 | 162,800 | -1,200 | -0.7% | 7,571 |
| 2017/08/08 | 163,800 | 164,800 | 162,800 | 164,000 | +600 | +0.4% | 5,229 |
| 2017/08/07 | 166,600 | 167,000 | 163,400 | 163,400 | -3,200 | -1.9% | 5,735 |
| 2017/08/04 | 166,500 | 167,700 | 165,800 | 166,600 | +500 | +0.3% | 4,572 |
| 2017/08/03 | 166,000 | 166,400 | 165,000 | 166,100 | +200 | +0.1% | 4,579 |
| 2017/08/02 | 166,700 | 167,700 | 165,800 | 165,900 | -700 | -0.4% | 6,452 |
| 2017/08/01 | 167,200 | 167,600 | 166,300 | 166,600 | -800 | -0.5% | 5,462 |
| 2017/07/31 | 166,500 | 167,500 | 165,500 | 167,400 | +1,700 | +1% | 6,826 |
| 2017/07/28 | 164,600 | 166,900 | 164,600 | 165,700 | +1,100 | +0.7% | 4,999 |
| 2017/07/27 | 163,400 | 165,700 | 163,400 | 164,600 | +1,700 | +1% | 6,024 |
| 2017/07/26 | 163,400 | 163,700 | 162,700 | 162,900 | -1,200 | -0.7% | 4,491 |
| 2017/07/25 | 162,200 | 164,400 | 162,200 | 164,100 | +1,200 | +0.7% | 4,345 |
1851～
1900
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
