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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 178,900 | 179,000 | 177,100 | 178,800 | -500 | -0.3% | 12,757 |
| 2017/02/24 | 177,400 | 179,700 | 176,400 | 179,300 | -900 | -0.5% | 13,825 |
| 2017/02/23 | 177,600 | 180,900 | 177,400 | 180,200 | +3,200 | +1.8% | 16,322 |
| 2017/02/22 | 177,000 | 177,300 | 176,300 | 177,000 | -100 | -0.1% | 11,582 |
| 2017/02/21 | 176,000 | 177,500 | 175,800 | 177,100 | +800 | +0.5% | 27,868 |
| 2017/02/20 | 176,200 | 177,000 | 175,500 | 176,300 | -1,800 | -1% | 20,167 |
| 2017/02/17 | 177,000 | 178,800 | 176,900 | 178,100 | +900 | +0.5% | 8,503 |
| 2017/02/16 | 178,300 | 178,300 | 176,100 | 177,200 | -800 | -0.4% | 5,559 |
| 2017/02/15 | 178,200 | 178,300 | 176,300 | 178,000 | ±0 | ±0% | 6,373 |
| 2017/02/14 | 178,700 | 179,100 | 178,000 | 178,000 | -600 | -0.3% | 5,480 |
| 2017/02/13 | 178,700 | 179,300 | 177,400 | 178,600 | -1,100 | -0.6% | 11,375 |
| 2017/02/10 | 179,500 | 180,800 | 177,200 | 179,700 | +700 | +0.4% | 13,259 |
| 2017/02/09 | 179,600 | 181,300 | 178,700 | 179,000 | -800 | -0.4% | 6,943 |
| 2017/02/08 | 182,000 | 182,000 | 179,700 | 179,800 | -1,600 | -0.9% | 7,749 |
| 2017/02/07 | 180,900 | 182,300 | 180,600 | 181,400 | +600 | +0.3% | 7,131 |
| 2017/02/06 | 182,100 | 182,600 | 180,500 | 180,800 | -2,000 | -1.1% | 8,998 |
| 2017/02/03 | 180,000 | 183,000 | 179,900 | 182,800 | +3,500 | +2% | 9,938 |
| 2017/02/02 | 181,900 | 182,300 | 178,500 | 179,300 | -3,600 | -2% | 11,772 |
| 2017/02/01 | 184,000 | 184,600 | 182,200 | 182,900 | -1,800 | -1% | 6,368 |
| 2017/01/31 | 184,700 | 185,300 | 184,100 | 184,700 | +200 | +0.1% | 8,408 |
| 2017/01/30 | 184,500 | 185,100 | 182,700 | 184,500 | -100 | -0.1% | 7,786 |
| 2017/01/27 | 183,400 | 184,700 | 182,900 | 184,600 | +800 | +0.4% | 4,834 |
| 2017/01/26 | 183,000 | 184,000 | 182,000 | 183,800 | +1,000 | +0.5% | 8,379 |
| 2017/01/25 | 182,600 | 183,500 | 181,900 | 182,800 | +400 | +0.2% | 4,034 |
| 2017/01/24 | 181,500 | 183,300 | 180,700 | 182,400 | +300 | +0.2% | 6,256 |
| 2017/01/23 | 181,500 | 182,100 | 179,800 | 182,100 | +300 | +0.2% | 4,553 |
| 2017/01/20 | 181,100 | 182,000 | 178,700 | 181,800 | +1,600 | +0.9% | 7,542 |
| 2017/01/19 | 179,900 | 181,500 | 179,800 | 180,200 | +300 | +0.2% | 4,516 |
| 2017/01/18 | 179,800 | 180,600 | 178,600 | 179,900 | +100 | +0.1% | 4,065 |
| 2017/01/17 | 179,800 | 180,300 | 178,900 | 179,800 | -100 | -0.1% | 4,716 |
| 2017/01/16 | 179,800 | 180,300 | 178,400 | 179,900 | +700 | +0.4% | 5,787 |
| 2017/01/13 | 179,200 | 179,900 | 178,100 | 179,200 | -1,700 | -0.9% | 7,083 |
| 2017/01/12 | 183,000 | 183,200 | 179,300 | 180,900 | -1,700 | -0.9% | 6,022 |
| 2017/01/11 | 182,300 | 183,900 | 181,200 | 182,600 | -600 | -0.3% | 9,087 |
| 2017/01/10 | 185,400 | 185,400 | 182,500 | 183,200 | -1,900 | -1% | 6,819 |
| 2017/01/06 | 183,300 | 185,200 | 183,300 | 185,100 | +100 | +0.1% | 9,089 |
| 2017/01/05 | 183,400 | 185,000 | 182,700 | 185,000 | +3,100 | +1.7% | 6,613 |
| 2017/01/04 | 182,500 | 183,200 | 180,400 | 181,900 | -2,600 | -1.4% | 12,461 |
| 2016/12/30 | 184,200 | 187,100 | 183,600 | 184,500 | +500 | +0.3% | 7,219 |
| 2016/12/29 | 183,000 | 184,900 | 182,800 | 184,000 | +800 | +0.4% | 6,113 |
| 2016/12/28 | 181,500 | 184,000 | 179,900 | 183,200 | +1,700 | +0.9% | 5,283 |
| 2016/12/27 | 181,200 | 181,800 | 179,200 | 181,500 | +1,000 | +0.6% | 7,562 |
| 2016/12/26 | 180,200 | 181,900 | 179,200 | 180,500 | -800 | -0.4% | 5,074 |
| 2016/12/22 | 179,500 | 181,700 | 179,500 | 181,300 | +1,800 | +1% | 4,810 |
| 2016/12/21 | 179,600 | 180,200 | 178,600 | 179,500 | -600 | -0.3% | 6,102 |
| 2016/12/20 | 178,100 | 180,700 | 177,900 | 180,100 | +1,500 | +0.8% | 6,070 |
| 2016/12/19 | 176,600 | 179,400 | 176,600 | 178,600 | +1,900 | +1.1% | 6,013 |
| 2016/12/16 | 176,600 | 177,600 | 175,600 | 176,700 | +600 | +0.3% | 6,003 |
| 2016/12/15 | 177,300 | 177,500 | 175,900 | 176,100 | -1,200 | -0.7% | 4,600 |
| 2016/12/14 | 177,100 | 178,000 | 176,600 | 177,300 | +700 | +0.4% | 4,227 |
2001～
2050
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
