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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/07/24 | 162,200 | 163,400 | 162,200 | 162,900 | +200 | +0.1% | 3,329 |
| 2017/07/21 | 162,300 | 163,700 | 162,300 | 162,700 | -300 | -0.2% | 5,493 |
| 2017/07/20 | 161,600 | 163,900 | 161,500 | 163,000 | +1,500 | +0.9% | 6,256 |
| 2017/07/19 | 158,300 | 162,300 | 158,000 | 161,500 | +2,900 | +1.8% | 5,326 |
| 2017/07/18 | 158,900 | 159,900 | 158,100 | 158,600 | -800 | -0.5% | 5,804 |
| 2017/07/14 | 162,600 | 163,100 | 159,100 | 159,400 | -3,700 | -2.3% | 10,414 |
| 2017/07/13 | 162,000 | 163,100 | 160,000 | 163,100 | +3,100 | +1.9% | 9,818 |
| 2017/07/12 | 162,300 | 162,400 | 159,200 | 160,000 | -2,000 | -1.2% | 9,089 |
| 2017/07/11 | 161,000 | 162,000 | 160,300 | 162,000 | +1,500 | +0.9% | 4,932 |
| 2017/07/10 | 161,200 | 162,300 | 160,100 | 160,500 | -400 | -0.2% | 3,687 |
| 2017/07/07 | 163,000 | 163,200 | 160,900 | 160,900 | -3,200 | -2% | 6,710 |
| 2017/07/06 | 162,900 | 164,300 | 162,000 | 164,100 | +1,500 | +0.9% | 5,619 |
| 2017/07/05 | 162,300 | 163,000 | 159,000 | 162,600 | -300 | -0.2% | 8,117 |
| 2017/07/04 | 165,000 | 166,200 | 162,300 | 162,900 | -2,300 | -1.4% | 5,590 |
| 2017/07/03 | 165,200 | 165,900 | 165,100 | 165,200 | -700 | -0.4% | 4,180 |
| 2017/06/30 | 166,100 | 166,500 | 165,000 | 165,900 | -1,900 | -1.1% | 7,169 |
| 2017/06/29 | 168,300 | 169,200 | 167,000 | 167,800 | -200 | -0.1% | 6,172 |
| 2017/06/28 | 170,100 | 170,700 | 168,000 | 168,000 | -2,900 | -1.7% | 6,769 |
| 2017/06/27 | 171,000 | 171,100 | 170,100 | 170,900 | +100 | +0.1% | 3,166 |
| 2017/06/26 | 171,400 | 172,000 | 170,500 | 170,800 | -600 | -0.4% | 3,227 |
| 2017/06/23 | 171,500 | 171,800 | 170,900 | 171,400 | -400 | -0.2% | 3,754 |
| 2017/06/22 | 172,600 | 173,000 | 171,500 | 171,800 | -1,700 | -1% | 3,898 |
| 2017/06/21 | 171,900 | 173,500 | 171,600 | 173,500 | +400 | +0.2% | 6,756 |
| 2017/06/20 | 173,200 | 173,800 | 171,400 | 173,100 | -300 | -0.2% | 3,486 |
1951～
2000
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
