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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 174,800 | 176,100 | 174,100 | 176,000 | +2,100 | +1.2% | 4,093 |
| 2016/03/28 | 175,800 | 176,100 | 172,400 | 173,900 | -100 | -0.1% | 4,659 |
| 2016/03/25 | 176,800 | 176,800 | 173,200 | 174,000 | -2,500 | -1.4% | 4,716 |
| 2016/03/24 | 177,500 | 177,600 | 173,900 | 176,500 | -900 | -0.5% | 9,423 |
| 2016/03/23 | 176,500 | 178,800 | 176,200 | 177,400 | +2,200 | +1.3% | 11,780 |
| 2016/03/22 | 171,600 | 175,700 | 171,000 | 175,200 | +3,900 | +2.3% | 10,627 |
| 2016/03/18 | 170,000 | 171,300 | 169,100 | 171,300 | +2,000 | +1.2% | 14,042 |
| 2016/03/17 | 169,500 | 170,500 | 169,300 | 169,300 | -1,400 | -0.8% | 39,560 |
| 2016/03/16 | 171,800 | 172,200 | 170,600 | 170,700 | -1,500 | -0.9% | 18,754 |
| 2016/03/15 | 172,900 | 173,100 | 170,900 | 172,200 | -600 | -0.3% | 12,773 |
| 2016/03/14 | 172,100 | 174,100 | 172,100 | 172,800 | +1,400 | +0.8% | 13,369 |
| 2016/03/11 | 170,200 | 173,200 | 169,300 | 171,400 | +1,200 | +0.7% | 16,550 |
| 2016/03/10 | 172,000 | 172,000 | 169,000 | 170,200 | +1,400 | +0.8% | 19,860 |
| 2016/03/09 | 168,800 | 170,100 | 168,200 | 168,800 | -800 | -0.5% | 16,027 |
| 2016/03/08 | 168,500 | 171,000 | 168,500 | 169,600 | +200 | +0.1% | 4,773 |
| 2016/03/07 | 168,200 | 170,100 | 166,600 | 169,400 | -1,100 | -0.6% | 9,727 |
| 2016/03/04 | 171,100 | 171,300 | 166,200 | 170,500 | -2,200 | -1.3% | 13,934 |
| 2016/03/03 | 172,300 | 176,100 | 171,000 | 172,700 | -600 | -0.3% | 10,795 |
| 2016/03/02 | 171,400 | 175,900 | 171,400 | 173,300 | -300 | -0.2% | 13,728 |
| 2016/03/01 | 171,500 | 173,900 | 170,400 | 173,600 | +2,100 | +1.2% | 7,414 |
| 2016/02/29 | 175,000 | 175,000 | 171,500 | 171,500 | -2,800 | -1.6% | 6,987 |
| 2016/02/26 | 174,200 | 175,100 | 172,000 | 174,300 | -100 | -0.1% | 8,163 |
| 2016/02/25 | 173,700 | 176,400 | 169,300 | 174,400 | ±0 | ±0% | 12,086 |
| 2016/02/24 | 172,500 | 175,600 | 171,100 | 174,400 | +2,900 | +1.7% | 14,350 |
| 2016/02/23 | 172,800 | 172,900 | 170,000 | 171,500 | -400 | -0.2% | 9,132 |
| 2016/02/22 | 169,000 | 172,600 | 167,300 | 171,900 | +2,800 | +1.7% | 11,420 |
| 2016/02/19 | 165,100 | 170,000 | 163,800 | 169,100 | +4,900 | +3% | 9,893 |
| 2016/02/18 | 166,100 | 168,100 | 163,000 | 164,200 | +200 | +0.1% | 10,959 |
| 2016/02/17 | 167,000 | 168,200 | 162,000 | 164,000 | -4,200 | -2.5% | 11,809 |
| 2016/02/16 | 168,700 | 174,500 | 166,800 | 168,200 | +800 | +0.5% | 15,827 |
| 2016/02/15 | 163,600 | 170,500 | 163,000 | 167,400 | +7,000 | +4.4% | 8,651 |
| 2016/02/12 | 161,800 | 165,900 | 158,700 | 160,400 | -4,000 | -2.4% | 13,963 |
| 2016/02/10 | 167,200 | 170,000 | 160,700 | 164,400 | -4,300 | -2.5% | 9,782 |
| 2016/02/09 | 171,400 | 174,000 | 168,700 | 168,700 | -3,600 | -2.1% | 10,198 |
| 2016/02/08 | 170,400 | 174,900 | 169,200 | 172,300 | +1,200 | +0.7% | 9,794 |
| 2016/02/05 | 171,400 | 175,700 | 169,600 | 171,100 | -1,700 | -1% | 13,122 |
| 2016/02/04 | 174,500 | 177,000 | 171,100 | 172,800 | -1,700 | -1% | 14,506 |
| 2016/02/03 | 172,000 | 175,000 | 168,400 | 174,500 | +400 | +0.2% | 11,650 |
| 2016/02/02 | 175,000 | 175,600 | 171,900 | 174,100 | -3,200 | -1.8% | 11,193 |
| 2016/02/01 | 173,600 | 179,600 | 172,400 | 177,300 | +9,500 | +5.7% | 20,121 |
| 2016/01/29 | 158,700 | 168,300 | 157,800 | 167,800 | +9,100 | +5.7% | 10,032 |
| 2016/01/28 | 159,500 | 160,100 | 157,600 | 158,700 | -3,000 | -1.9% | 6,031 |
| 2016/01/27 | 159,800 | 162,400 | 159,800 | 161,700 | +3,500 | +2.2% | 6,487 |
| 2016/01/26 | 156,000 | 158,500 | 153,900 | 158,200 | +2,500 | +1.6% | 7,853 |
| 2016/01/25 | 153,300 | 156,300 | 152,100 | 155,700 | +3,300 | +2.2% | 8,122 |
| 2016/01/22 | 151,600 | 153,800 | 151,000 | 152,400 | +1,400 | +0.9% | 13,188 |
| 2016/01/21 | 151,500 | 152,500 | 149,200 | 151,000 | -600 | -0.4% | 12,846 |
| 2016/01/20 | 151,800 | 153,000 | 150,700 | 151,600 | -400 | -0.3% | 7,612 |
| 2016/01/19 | 151,400 | 152,900 | 149,700 | 152,000 | +600 | +0.4% | 7,622 |
| 2016/01/18 | 150,500 | 152,000 | 149,000 | 151,400 | +300 | +0.2% | 6,358 |
2301～
2350
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
