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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 153,300 | 153,500 | 152,200 | 152,300 | -1,000 | -0.7% | 6,526 |
| 2017/11/10 | 154,200 | 155,300 | 153,300 | 153,300 | -1,700 | -1.1% | 6,599 |
| 2017/11/09 | 156,100 | 156,600 | 154,400 | 155,000 | -2,200 | -1.4% | 7,016 |
| 2017/11/08 | 156,800 | 158,200 | 156,500 | 157,200 | +1,600 | +1% | 4,961 |
| 2017/11/07 | 156,300 | 156,400 | 155,200 | 155,600 | -700 | -0.4% | 4,063 |
| 2017/11/06 | 156,200 | 157,600 | 155,100 | 156,300 | +300 | +0.2% | 5,955 |
| 2017/11/02 | 155,500 | 156,000 | 154,900 | 156,000 | +1,600 | +1% | 4,264 |
| 2017/11/01 | 155,500 | 156,700 | 154,400 | 154,400 | -1,700 | -1.1% | 5,714 |
| 2017/10/31 | 156,200 | 156,200 | 155,400 | 156,100 | +300 | +0.2% | 4,552 |
| 2017/10/30 | 157,400 | 157,400 | 155,600 | 155,800 | -700 | -0.4% | 3,982 |
| 2017/10/27 | 157,300 | 157,500 | 156,100 | 156,500 | -1,300 | -0.8% | 6,085 |
| 2017/10/26 | 157,800 | 158,500 | 157,400 | 157,800 | +300 | +0.2% | 3,095 |
| 2017/10/25 | 157,700 | 158,300 | 157,100 | 157,500 | -1,400 | -0.9% | 4,449 |
| 2017/10/24 | 157,000 | 159,000 | 156,600 | 158,900 | +1,300 | +0.8% | 5,182 |
| 2017/10/23 | 157,300 | 158,400 | 157,000 | 157,600 | -300 | -0.2% | 3,195 |
| 2017/10/20 | 158,300 | 158,700 | 156,800 | 157,900 | -1,100 | -0.7% | 4,888 |
| 2017/10/19 | 156,200 | 159,300 | 155,300 | 159,000 | +3,100 | +2% | 6,034 |
| 2017/10/18 | 157,000 | 158,100 | 154,700 | 155,900 | -3,400 | -2.1% | 10,125 |
| 2017/10/17 | 159,400 | 159,800 | 158,800 | 159,300 | -100 | -0.1% | 5,320 |
| 2017/10/16 | 158,900 | 159,600 | 157,500 | 159,400 | +1,600 | +1% | 4,152 |
| 2017/10/13 | 158,100 | 158,900 | 157,000 | 157,800 | -800 | -0.5% | 4,183 |
| 2017/10/12 | 159,000 | 159,300 | 158,500 | 158,600 | -100 | -0.1% | 3,017 |
| 2017/10/11 | 159,300 | 159,700 | 158,600 | 158,700 | -100 | -0.1% | 4,733 |
| 2017/10/10 | 159,300 | 159,600 | 158,500 | 158,800 | +400 | +0.3% | 3,179 |
| 2017/10/06 | 160,900 | 160,900 | 158,000 | 158,400 | -2,200 | -1.4% | 5,245 |
| 2017/10/05 | 159,000 | 160,600 | 159,000 | 160,600 | +1,900 | +1.2% | 3,472 |
| 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 |
1901～
1950
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
