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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 175,400 | 178,000 | 175,400 | 176,600 | -100 | -0.1% | 5,695 |
| 2016/12/12 | 175,500 | 178,700 | 175,500 | 176,700 | +800 | +0.5% | 4,541 |
| 2016/12/09 | 175,800 | 176,800 | 174,500 | 175,900 | -500 | -0.3% | 6,693 |
| 2016/12/08 | 173,800 | 177,600 | 173,400 | 176,400 | +2,200 | +1.3% | 5,704 |
| 2016/12/07 | 174,600 | 175,000 | 173,100 | 174,200 | -1,000 | -0.6% | 4,739 |
| 2016/12/06 | 173,100 | 175,200 | 173,100 | 175,200 | +1,000 | +0.6% | 5,385 |
| 2016/12/05 | 173,100 | 174,900 | 172,700 | 174,200 | +300 | +0.2% | 5,596 |
| 2016/12/02 | 174,300 | 174,900 | 172,700 | 173,900 | +1,100 | +0.6% | 7,948 |
| 2016/12/01 | 171,900 | 174,700 | 171,900 | 172,800 | -300 | -0.2% | 8,452 |
| 2016/11/30 | 171,300 | 173,300 | 171,300 | 173,100 | +1,400 | +0.8% | 7,684 |
| 2016/11/29 | 169,900 | 172,400 | 169,900 | 171,700 | +1,800 | +1.1% | 5,989 |
| 2016/11/28 | 168,000 | 171,300 | 168,000 | 169,900 | +1,600 | +1% | 7,590 |
| 2016/11/25 | 168,700 | 169,300 | 167,500 | 168,300 | +1,000 | +0.6% | 5,086 |
| 2016/11/24 | 166,100 | 168,700 | 165,800 | 167,300 | +1,900 | +1.1% | 7,295 |
| 2016/11/22 | 165,600 | 166,100 | 164,700 | 165,400 | -500 | -0.3% | 8,105 |
| 2016/11/21 | 166,800 | 167,800 | 165,000 | 165,900 | -500 | -0.3% | 8,681 |
| 2016/11/18 | 169,400 | 169,500 | 166,400 | 166,400 | -1,600 | -1% | 11,561 |
| 2016/11/17 | 166,200 | 168,400 | 165,700 | 168,000 | +1,300 | +0.8% | 8,737 |
| 2016/11/16 | 167,500 | 168,000 | 165,300 | 166,700 | -800 | -0.5% | 14,361 |
| 2016/11/15 | 169,700 | 169,700 | 166,200 | 167,500 | -400 | -0.2% | 7,020 |
| 2016/11/14 | 169,700 | 170,300 | 167,300 | 167,900 | -1,800 | -1.1% | 8,848 |
| 2016/11/11 | 171,900 | 172,300 | 168,700 | 169,700 | -2,700 | -1.6% | 10,190 |
| 2016/11/10 | 174,100 | 174,200 | 171,700 | 172,400 | +200 | +0.1% | 9,394 |
| 2016/11/09 | 172,700 | 173,800 | 168,100 | 172,200 | -1,400 | -0.8% | 10,686 |
| 2016/11/08 | 175,500 | 175,500 | 173,100 | 173,600 | -1,800 | -1% | 5,850 |
| 2016/11/07 | 176,000 | 176,700 | 175,000 | 175,400 | -500 | -0.3% | 4,695 |
| 2016/11/04 | 175,100 | 176,700 | 174,900 | 175,900 | -900 | -0.5% | 5,923 |
| 2016/11/02 | 177,800 | 177,800 | 175,900 | 176,800 | -200 | -0.1% | 5,582 |
| 2016/11/01 | 178,900 | 180,400 | 176,900 | 177,000 | -2,700 | -1.5% | 7,781 |
| 2016/10/31 | 173,900 | 180,200 | 173,900 | 179,700 | +4,400 | +2.5% | 7,062 |
| 2016/10/28 | 176,800 | 178,500 | 174,600 | 175,300 | -3,000 | -1.7% | 8,093 |
| 2016/10/27 | 179,200 | 179,200 | 177,100 | 178,300 | +500 | +0.3% | 4,717 |
| 2016/10/26 | 176,700 | 178,200 | 176,700 | 177,800 | +600 | +0.3% | 5,697 |
| 2016/10/25 | 176,800 | 177,900 | 176,500 | 177,200 | +200 | +0.1% | 6,553 |
| 2016/10/24 | 177,300 | 179,100 | 176,800 | 177,000 | +600 | +0.3% | 6,595 |
| 2016/10/21 | 178,300 | 179,900 | 176,200 | 176,400 | -1,900 | -1.1% | 9,073 |
| 2016/10/20 | 177,000 | 178,300 | 174,900 | 178,300 | +5,300 | +3.1% | 10,810 |
| 2016/10/19 | 171,700 | 173,500 | 171,600 | 173,000 | +1,800 | +1.1% | 5,098 |
| 2016/10/18 | 172,000 | 173,100 | 170,900 | 171,200 | -2,000 | -1.2% | 6,514 |
| 2016/10/17 | 173,100 | 174,400 | 172,600 | 173,200 | -100 | -0.1% | 4,779 |
| 2016/10/14 | 174,200 | 175,000 | 173,100 | 173,300 | -700 | -0.4% | 6,720 |
| 2016/10/13 | 175,100 | 176,400 | 173,900 | 174,000 | -2,400 | -1.4% | 6,610 |
| 2016/10/12 | 177,700 | 177,900 | 175,900 | 176,400 | -200 | -0.1% | 4,978 |
| 2016/10/11 | 176,100 | 177,800 | 176,000 | 176,600 | +100 | +0.1% | 5,311 |
| 2016/10/07 | 177,200 | 178,900 | 175,900 | 176,500 | -200 | -0.1% | 5,305 |
| 2016/10/06 | 176,700 | 178,300 | 176,500 | 176,700 | -500 | -0.3% | 6,319 |
| 2016/10/05 | 178,000 | 178,000 | 176,700 | 177,200 | +100 | +0.1% | 5,880 |
| 2016/10/04 | 177,700 | 178,000 | 176,000 | 177,100 | -2,400 | -1.3% | 6,605 |
| 2016/10/03 | 179,800 | 179,800 | 177,700 | 179,500 | +1,700 | +1% | 6,099 |
| 2016/09/30 | 177,000 | 178,800 | 176,700 | 177,800 | ±0 | ±0% | 5,811 |
2051～
2100
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
