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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 173,800 | 173,800 | 171,700 | 173,400 | -600 | -0.3% | 5,263 |
| 2017/06/16 | 173,400 | 174,800 | 173,100 | 174,000 | +100 | +0.1% | 7,334 |
| 2017/06/15 | 172,500 | 174,700 | 172,100 | 173,900 | +1,900 | +1.1% | 7,588 |
| 2017/06/14 | 172,300 | 172,800 | 171,500 | 172,000 | -300 | -0.2% | 5,237 |
| 2017/06/13 | 173,200 | 174,000 | 172,300 | 172,300 | -600 | -0.3% | 3,963 |
| 2017/06/12 | 172,900 | 174,500 | 172,200 | 172,900 | +800 | +0.5% | 4,566 |
| 2017/06/09 | 174,500 | 174,900 | 171,600 | 172,100 | -1,300 | -0.7% | 6,843 |
| 2017/06/08 | 176,300 | 176,500 | 173,200 | 173,400 | -3,100 | -1.8% | 7,694 |
| 2017/06/07 | 175,900 | 176,700 | 175,700 | 176,500 | -300 | -0.2% | 6,734 |
| 2017/06/06 | 176,300 | 176,900 | 175,600 | 176,800 | ±0 | ±0% | 4,164 |
| 2017/06/05 | 176,800 | 177,000 | 176,000 | 176,800 | +500 | +0.3% | 6,148 |
| 2017/06/02 | 176,700 | 177,500 | 175,800 | 176,300 | -300 | -0.2% | 6,191 |
| 2017/06/01 | 175,700 | 176,700 | 175,000 | 176,600 | +1,200 | +0.7% | 5,697 |
| 2017/05/31 | 177,700 | 178,100 | 174,900 | 175,400 | -2,600 | -1.5% | 9,978 |
| 2017/05/30 | 179,200 | 179,600 | 177,500 | 178,000 | -1,200 | -0.7% | 9,005 |
| 2017/05/29 | 178,600 | 179,500 | 178,600 | 179,200 | +200 | +0.1% | 3,808 |
| 2017/05/26 | 177,500 | 179,200 | 177,300 | 179,000 | +1,300 | +0.7% | 5,459 |
| 2017/05/25 | 177,400 | 177,800 | 176,700 | 177,700 | +1,100 | +0.6% | 2,903 |
| 2017/05/24 | 176,800 | 177,400 | 176,300 | 176,600 | -500 | -0.3% | 4,009 |
| 2017/05/23 | 177,200 | 177,900 | 176,400 | 177,100 | +600 | +0.3% | 4,367 |
| 2017/05/22 | 178,000 | 178,800 | 176,200 | 176,500 | -1,700 | -1% | 6,071 |
| 2017/05/19 | 178,500 | 178,500 | 176,100 | 178,200 | -800 | -0.4% | 6,661 |
| 2017/05/18 | 177,200 | 179,000 | 176,700 | 179,000 | +400 | +0.2% | 5,650 |
| 2017/05/17 | 177,600 | 178,600 | 177,000 | 178,600 | +900 | +0.5% | 4,851 |
| 2017/05/16 | 178,400 | 178,900 | 177,300 | 177,700 | -900 | -0.5% | 4,807 |
| 2017/05/15 | 177,900 | 180,500 | 177,700 | 178,600 | +1,400 | +0.8% | 5,724 |
| 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 |
2001～
2050
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
