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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 178,000 | 178,200 | 175,500 | 177,200 | -1,200 | -0.7% | 21,162 |
| 2016/08/23 | 180,400 | 180,700 | 178,400 | 178,400 | -600 | -0.3% | 20,933 |
| 2016/08/22 | 178,600 | 180,200 | 177,000 | 179,000 | -900 | -0.5% | 8,808 |
| 2016/08/19 | 182,400 | 182,400 | 179,200 | 179,900 | -1,300 | -0.7% | 10,312 |
| 2016/08/18 | 181,000 | 181,900 | 178,900 | 181,200 | +300 | +0.2% | 11,293 |
| 2016/08/17 | 182,600 | 182,600 | 180,200 | 180,900 | -600 | -0.3% | 7,645 |
| 2016/08/16 | 181,900 | 183,800 | 181,400 | 181,500 | -2,800 | -1.5% | 10,074 |
| 2016/08/15 | 183,500 | 184,300 | 182,200 | 184,300 | +800 | +0.4% | 2,166 |
| 2016/08/12 | 182,900 | 184,900 | 182,200 | 183,500 | +600 | +0.3% | 6,867 |
| 2016/08/10 | 181,000 | 184,000 | 180,500 | 182,900 | +1,700 | +0.9% | 5,583 |
| 2016/08/09 | 181,000 | 182,900 | 180,800 | 181,200 | -400 | -0.2% | 4,793 |
| 2016/08/08 | 181,100 | 183,400 | 180,400 | 181,600 | +500 | +0.3% | 5,155 |
| 2016/08/05 | 183,000 | 183,700 | 180,900 | 181,100 | -1,900 | -1% | 8,744 |
| 2016/08/04 | 181,700 | 183,800 | 181,200 | 183,000 | +1,100 | +0.6% | 8,878 |
| 2016/08/03 | 182,000 | 183,700 | 180,900 | 181,900 | -2,700 | -1.5% | 9,748 |
| 2016/08/02 | 187,100 | 187,400 | 183,100 | 184,600 | -1,600 | -0.9% | 8,086 |
| 2016/08/01 | 186,700 | 188,500 | 184,800 | 186,200 | -2,300 | -1.2% | 8,242 |
| 2016/07/29 | 189,500 | 191,500 | 185,200 | 188,500 | -1,000 | -0.5% | 11,490 |
| 2016/07/28 | 183,200 | 189,500 | 183,200 | 189,500 | +5,700 | +3.1% | 12,029 |
| 2016/07/27 | 183,100 | 184,500 | 181,800 | 183,800 | +2,100 | +1.2% | 7,981 |
| 2016/07/26 | 180,700 | 181,900 | 179,300 | 181,700 | +1,200 | +0.7% | 6,239 |
| 2016/07/25 | 182,600 | 183,500 | 179,100 | 180,500 | -2,600 | -1.4% | 6,481 |
| 2016/07/22 | 183,000 | 183,800 | 179,500 | 183,100 | +300 | +0.2% | 9,226 |
| 2016/07/21 | 182,000 | 182,800 | 181,000 | 182,800 | +900 | +0.5% | 6,554 |
| 2016/07/20 | 181,200 | 182,800 | 180,700 | 181,900 | +700 | +0.4% | 3,501 |
| 2016/07/19 | 177,800 | 181,200 | 177,500 | 181,200 | +3,200 | +1.8% | 4,795 |
| 2016/07/15 | 180,700 | 181,100 | 178,000 | 178,000 | -4,400 | -2.4% | 9,276 |
| 2016/07/14 | 180,000 | 182,500 | 178,300 | 182,400 | +3,100 | +1.7% | 6,372 |
| 2016/07/13 | 181,900 | 182,000 | 176,500 | 179,300 | -1,200 | -0.7% | 7,556 |
| 2016/07/12 | 178,100 | 181,400 | 175,000 | 180,500 | +2,900 | +1.6% | 4,470 |
| 2016/07/11 | 180,300 | 180,300 | 177,400 | 177,600 | +100 | +0.1% | 4,331 |
| 2016/07/08 | 180,100 | 181,600 | 177,200 | 177,500 | -2,700 | -1.5% | 5,295 |
| 2016/07/07 | 179,600 | 180,200 | 176,900 | 180,200 | +1,400 | +0.8% | 5,168 |
| 2016/07/06 | 176,600 | 179,700 | 175,400 | 178,800 | -700 | -0.4% | 7,270 |
| 2016/07/05 | 177,500 | 180,200 | 177,500 | 179,500 | +900 | +0.5% | 4,326 |
| 2016/07/04 | 177,900 | 180,400 | 176,000 | 178,600 | -1,200 | -0.7% | 6,269 |
| 2016/07/01 | 176,800 | 180,500 | 176,200 | 179,800 | +2,500 | +1.4% | 7,194 |
| 2016/06/30 | 173,700 | 179,700 | 173,700 | 177,300 | +2,600 | +1.5% | 8,178 |
| 2016/06/29 | 169,400 | 176,400 | 169,400 | 174,700 | +1,300 | +0.7% | 7,196 |
| 2016/06/28 | 166,200 | 173,700 | 165,700 | 173,400 | +7,400 | +4.5% | 9,716 |
| 2016/06/27 | 171,000 | 174,700 | 165,800 | 166,000 | -1,000 | -0.6% | 16,854 |
| 2016/06/24 | 174,000 | 175,900 | 167,000 | 167,000 | -8,900 | -5.1% | 12,703 |
| 2016/06/23 | 176,800 | 177,000 | 173,800 | 175,900 | -100 | -0.1% | 4,945 |
| 2016/06/22 | 179,200 | 179,700 | 176,000 | 176,000 | -2,800 | -1.6% | 4,506 |
| 2016/06/21 | 178,200 | 179,700 | 176,800 | 178,800 | +400 | +0.2% | 5,636 |
| 2016/06/20 | 175,500 | 179,800 | 175,500 | 178,400 | +1,100 | +0.6% | 5,407 |
| 2016/06/17 | 176,200 | 177,800 | 174,600 | 177,300 | +1,100 | +0.6% | 12,135 |
| 2016/06/16 | 178,200 | 179,900 | 176,200 | 176,200 | -3,300 | -1.8% | 4,508 |
| 2016/06/15 | 175,300 | 179,900 | 175,300 | 179,500 | +1,000 | +0.6% | 6,520 |
| 2016/06/14 | 179,700 | 180,400 | 177,900 | 178,500 | -2,700 | -1.5% | 8,512 |
2201～
2250
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
