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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 181,500 | 183,600 | 180,100 | 181,200 | -2,300 | -1.3% | 5,369 |
| 2016/06/10 | 182,600 | 183,500 | 181,200 | 183,500 | +700 | +0.4% | 7,814 |
| 2016/06/09 | 182,000 | 183,800 | 180,800 | 182,800 | +400 | +0.2% | 5,453 |
| 2016/06/08 | 180,000 | 182,400 | 179,200 | 182,400 | +2,500 | +1.4% | 7,282 |
| 2016/06/07 | 178,100 | 180,200 | 177,100 | 179,900 | -100 | -0.1% | 7,398 |
| 2016/06/06 | 177,900 | 180,300 | 177,000 | 180,000 | -300 | -0.2% | 7,553 |
| 2016/06/03 | 176,900 | 180,900 | 175,800 | 180,300 | +3,300 | +1.9% | 8,636 |
| 2016/06/02 | 177,000 | 178,800 | 176,100 | 177,000 | -1,000 | -0.6% | 8,566 |
| 2016/06/01 | 175,400 | 178,700 | 174,700 | 178,000 | +2,700 | +1.5% | 7,817 |
| 2016/05/31 | 175,200 | 176,000 | 174,500 | 175,300 | -1,800 | -1% | 8,023 |
| 2016/05/30 | 174,300 | 177,500 | 173,000 | 177,100 | +2,600 | +1.5% | 7,674 |
| 2016/05/27 | 175,800 | 176,300 | 174,100 | 174,500 | ±0 | ±0% | 5,253 |
| 2016/05/26 | 175,400 | 176,100 | 173,500 | 174,500 | -1,400 | -0.8% | 6,792 |
| 2016/05/25 | 174,700 | 176,000 | 173,900 | 175,900 | +700 | +0.4% | 7,688 |
| 2016/05/24 | 175,900 | 176,900 | 174,600 | 175,200 | -1,100 | -0.6% | 10,349 |
| 2016/05/23 | 178,400 | 178,500 | 175,600 | 176,300 | -1,300 | -0.7% | 9,962 |
| 2016/05/20 | 177,100 | 178,400 | 175,700 | 177,600 | -900 | -0.5% | 11,843 |
| 2016/05/19 | 180,000 | 181,700 | 177,300 | 178,500 | -3,600 | -2% | 7,687 |
| 2016/05/18 | 183,200 | 183,200 | 179,700 | 182,100 | -1,400 | -0.8% | 9,389 |
| 2016/05/17 | 184,800 | 185,300 | 182,100 | 183,500 | -100 | -0.1% | 6,114 |
| 2016/05/16 | 184,700 | 185,300 | 181,900 | 183,600 | -500 | -0.3% | 6,418 |
| 2016/05/13 | 181,700 | 184,100 | 180,000 | 184,100 | +2,400 | +1.3% | 7,710 |
| 2016/05/12 | 182,200 | 184,500 | 180,900 | 181,700 | -2,800 | -1.5% | 4,108 |
| 2016/05/11 | 184,800 | 186,200 | 182,400 | 184,500 | -1,800 | -1% | 5,499 |
| 2016/05/10 | 183,800 | 186,400 | 182,100 | 186,300 | +3,400 | +1.9% | 8,276 |
| 2016/05/09 | 181,600 | 184,900 | 180,500 | 182,900 | +4,500 | +2.5% | 7,686 |
| 2016/05/06 | 180,000 | 182,400 | 178,100 | 178,400 | -1,600 | -0.9% | 5,939 |
| 2016/05/02 | 183,300 | 185,600 | 178,600 | 180,000 | -400 | -0.2% | 7,071 |
| 2016/04/28 | 183,000 | 184,700 | 178,000 | 180,400 | -1,200 | -0.7% | 7,088 |
| 2016/04/27 | 182,400 | 185,000 | 180,800 | 181,600 | -4,800 | -2.6% | 5,291 |
| 2016/04/26 | 186,400 | 188,700 | 185,100 | 186,400 | ±0 | ±0% | 10,039 |
| 2016/04/25 | 184,300 | 187,200 | 182,900 | 186,400 | +5,000 | +2.8% | 12,939 |
| 2016/04/22 | 177,200 | 182,100 | 177,200 | 181,400 | +4,100 | +2.3% | 10,113 |
| 2016/04/21 | 177,300 | 178,000 | 176,000 | 177,300 | ±0 | ±0% | 6,070 |
| 2016/04/20 | 175,500 | 178,400 | 175,500 | 177,300 | +2,200 | +1.3% | 6,018 |
| 2016/04/19 | 175,000 | 176,300 | 174,700 | 175,100 | +600 | +0.3% | 3,984 |
| 2016/04/18 | 174,500 | 175,800 | 173,200 | 174,500 | -1,000 | -0.6% | 4,251 |
| 2016/04/15 | 175,400 | 176,800 | 174,500 | 175,500 | -1,100 | -0.6% | 7,486 |
| 2016/04/14 | 174,500 | 177,000 | 173,400 | 176,600 | +1,700 | +1% | 6,781 |
| 2016/04/13 | 175,000 | 175,100 | 172,600 | 174,900 | ±0 | ±0% | 7,348 |
| 2016/04/12 | 172,800 | 174,900 | 171,100 | 174,900 | +2,200 | +1.3% | 7,289 |
| 2016/04/11 | 172,100 | 173,400 | 171,300 | 172,700 | +600 | +0.3% | 4,947 |
| 2016/04/08 | 172,400 | 173,500 | 171,100 | 172,100 | -1,200 | -0.7% | 6,278 |
| 2016/04/07 | 173,400 | 173,900 | 171,400 | 173,300 | +500 | +0.3% | 4,343 |
| 2016/04/06 | 174,000 | 174,400 | 172,100 | 172,800 | -1,500 | -0.9% | 7,221 |
| 2016/04/05 | 175,000 | 175,000 | 173,200 | 174,300 | +400 | +0.2% | 6,108 |
| 2016/04/04 | 171,100 | 174,800 | 170,500 | 173,900 | +2,900 | +1.7% | 7,720 |
| 2016/04/01 | 174,000 | 174,100 | 168,700 | 171,000 | -3,500 | -2% | 13,479 |
| 2016/03/31 | 173,800 | 176,700 | 172,700 | 174,500 | -1,300 | -0.7% | 7,509 |
| 2016/03/30 | 175,700 | 176,800 | 173,100 | 175,800 | -200 | -0.1% | 7,288 |
2251～
2300
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
