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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 178,600 | 179,000 | 177,000 | 177,200 | -1,000 | -0.6% | 5,515 |
| 2017/05/11 | 178,800 | 179,400 | 178,100 | 178,200 | -600 | -0.3% | 5,069 |
| 2017/05/10 | 178,300 | 179,400 | 177,600 | 178,800 | +500 | +0.3% | 6,246 |
| 2017/05/09 | 177,900 | 180,000 | 177,900 | 178,300 | -200 | -0.1% | 6,113 |
| 2017/05/08 | 177,400 | 179,400 | 177,000 | 178,500 | +1,100 | +0.6% | 6,565 |
| 2017/05/02 | 176,000 | 177,500 | 176,000 | 177,400 | +1,400 | +0.8% | 7,053 |
| 2017/05/01 | 176,800 | 176,800 | 175,700 | 176,000 | -800 | -0.5% | 4,426 |
| 2017/04/28 | 175,400 | 177,300 | 174,800 | 176,800 | +1,100 | +0.6% | 7,209 |
| 2017/04/27 | 176,000 | 176,400 | 174,600 | 175,700 | ±0 | ±0% | 12,744 |
| 2017/04/26 | 174,300 | 175,700 | 173,700 | 175,700 | +1,700 | +1% | 7,964 |
| 2017/04/25 | 174,500 | 174,800 | 172,900 | 174,000 | -1,100 | -0.6% | 7,363 |
| 2017/04/24 | 175,900 | 176,100 | 174,500 | 175,100 | +800 | +0.5% | 8,359 |
| 2017/04/21 | 174,700 | 175,200 | 173,100 | 174,300 | ±0 | ±0% | 6,269 |
| 2017/04/20 | 174,300 | 175,100 | 173,600 | 174,300 | +800 | +0.5% | 3,484 |
| 2017/04/19 | 173,500 | 174,200 | 173,000 | 173,500 | -100 | -0.1% | 3,800 |
| 2017/04/18 | 174,300 | 174,400 | 172,800 | 173,600 | -800 | -0.5% | 4,935 |
| 2017/04/17 | 170,300 | 174,800 | 170,300 | 174,400 | +4,300 | +2.5% | 5,434 |
| 2017/04/14 | 171,200 | 172,300 | 170,100 | 170,100 | -1,900 | -1.1% | 4,459 |
| 2017/04/13 | 172,000 | 173,100 | 170,400 | 172,000 | -300 | -0.2% | 6,242 |
| 2017/04/12 | 173,800 | 174,700 | 172,300 | 172,300 | -1,500 | -0.9% | 7,185 |
| 2017/04/11 | 174,100 | 175,800 | 173,400 | 173,800 | -500 | -0.3% | 6,155 |
| 2017/04/10 | 175,800 | 176,500 | 173,900 | 174,300 | -1,800 | -1% | 4,957 |
| 2017/04/07 | 176,700 | 176,900 | 175,000 | 176,100 | -400 | -0.2% | 6,760 |
| 2017/04/06 | 174,400 | 176,500 | 173,900 | 176,500 | +1,400 | +0.8% | 7,873 |
| 2017/04/05 | 175,200 | 175,400 | 173,500 | 175,100 | +1,100 | +0.6% | 5,902 |
| 2017/04/04 | 173,500 | 175,000 | 172,700 | 174,000 | +200 | +0.1% | 6,887 |
| 2017/04/03 | 176,000 | 176,200 | 173,000 | 173,800 | -2,600 | -1.5% | 8,703 |
| 2017/03/31 | 175,300 | 178,000 | 175,000 | 176,400 | +100 | +0.1% | 11,409 |
| 2017/03/30 | 177,000 | 177,400 | 175,400 | 176,300 | -700 | -0.4% | 9,953 |
| 2017/03/29 | 177,000 | 177,300 | 175,400 | 177,000 | -100 | -0.1% | 3,536 |
| 2017/03/28 | 175,400 | 177,400 | 175,400 | 177,100 | +1,500 | +0.9% | 4,680 |
| 2017/03/27 | 175,100 | 176,400 | 175,000 | 175,600 | -400 | -0.2% | 5,101 |
| 2017/03/24 | 175,900 | 176,700 | 174,900 | 176,000 | ±0 | ±0% | 5,594 |
| 2017/03/23 | 176,600 | 176,900 | 175,000 | 176,000 | -100 | -0.1% | 4,511 |
| 2017/03/22 | 175,700 | 177,400 | 175,100 | 176,100 | +1,000 | +0.6% | 6,447 |
| 2017/03/21 | 176,800 | 177,800 | 175,100 | 175,100 | -3,400 | -1.9% | 7,742 |
| 2017/03/17 | 176,400 | 178,500 | 176,000 | 178,500 | +2,500 | +1.4% | 15,950 |
| 2017/03/16 | 174,900 | 176,200 | 174,400 | 176,000 | +1,200 | +0.7% | 5,805 |
| 2017/03/15 | 174,500 | 175,000 | 173,300 | 174,800 | ±0 | ±0% | 7,086 |
| 2017/03/14 | 176,200 | 176,500 | 174,300 | 174,800 | -1,700 | -1% | 6,231 |
| 2017/03/13 | 174,900 | 176,500 | 174,800 | 176,500 | +1,600 | +0.9% | 6,822 |
| 2017/03/10 | 176,200 | 176,200 | 174,500 | 174,900 | -800 | -0.5% | 6,556 |
| 2017/03/09 | 173,500 | 176,200 | 173,200 | 175,700 | +700 | +0.4% | 9,680 |
| 2017/03/08 | 174,100 | 175,000 | 173,800 | 175,000 | ±0 | ±0% | 6,910 |
| 2017/03/07 | 174,400 | 175,300 | 174,200 | 175,000 | -200 | -0.1% | 7,069 |
| 2017/03/06 | 174,500 | 175,400 | 173,700 | 175,200 | +400 | +0.2% | 8,146 |
| 2017/03/03 | 173,700 | 174,800 | 173,500 | 174,800 | -200 | -0.1% | 11,097 |
| 2017/03/02 | 176,000 | 176,200 | 172,900 | 175,000 | -2,100 | -1.2% | 77,601 |
| 2017/03/01 | 176,200 | 177,900 | 176,000 | 177,100 | +200 | +0.1% | 30,098 |
| 2017/02/28 | 177,600 | 178,300 | 176,300 | 176,900 | -1,900 | -1.1% | 12,363 |
1951～
2000
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
