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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 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 |
2051～
2100
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
