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 |
|---|---|---|---|---|---|---|---|
| 2016/02/10 | 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 |
| 2016/01/15 | 152,300 | 153,700 | 150,500 | 151,100 | -700 | -0.5% | 5,750 |
| 2016/01/14 | 151,300 | 152,600 | 149,300 | 151,800 | +300 | +0.2% | 7,220 |
| 2016/01/13 | 150,000 | 152,700 | 150,000 | 151,500 | +1,000 | +0.7% | 5,375 |
| 2016/01/12 | 148,400 | 152,000 | 148,400 | 150,500 | -1,900 | -1.2% | 7,969 |
| 2016/01/08 | 153,500 | 154,100 | 151,800 | 152,400 | -1,800 | -1.2% | 6,340 |
| 2016/01/07 | 154,300 | 155,400 | 153,300 | 154,200 | ±0 | ±0% | 7,991 |
| 2016/01/06 | 153,900 | 155,900 | 153,600 | 154,200 | +600 | +0.4% | 5,782 |
| 2016/01/05 | 152,700 | 154,000 | 152,200 | 153,600 | -800 | -0.5% | 6,693 |
| 2016/01/04 | 155,500 | 155,500 | 152,500 | 154,400 | -2,000 | -1.3% | 5,667 |
| 2015/12/30 | 157,000 | 157,100 | 156,300 | 156,400 | -600 | -0.4% | 3,160 |
| 2015/12/29 | 156,000 | 157,200 | 155,500 | 157,000 | -200 | -0.1% | 2,584 |
| 2015/12/28 | 157,000 | 157,400 | 156,500 | 157,200 | ±0 | ±0% | 5,072 |
| 2015/12/25 | 157,000 | 157,400 | 156,500 | 157,200 | +300 | +0.2% | 2,808 |
| 2015/12/24 | 156,000 | 156,900 | 155,200 | 156,900 | +500 | +0.3% | 5,250 |
| 2015/12/22 | 157,000 | 157,200 | 156,400 | 156,400 | -200 | -0.1% | 3,816 |
| 2015/12/21 | 157,000 | 157,600 | 155,600 | 156,600 | -500 | -0.3% | 7,266 |
| 2015/12/18 | 157,100 | 157,400 | 154,300 | 157,100 | +1,400 | +0.9% | 11,022 |
| 2015/12/17 | 156,500 | 157,400 | 155,600 | 155,700 | +800 | +0.5% | 7,759 |
| 2015/12/16 | 154,200 | 155,400 | 152,900 | 154,900 | +2,200 | +1.4% | 3,986 |
| 2015/12/15 | 154,100 | 155,400 | 152,700 | 152,700 | -2,800 | -1.8% | 5,554 |
| 2015/12/14 | 153,300 | 155,600 | 153,000 | 155,500 | +1,200 | +0.8% | 5,456 |
| 2015/12/11 | 156,000 | 156,000 | 154,300 | 154,300 | -800 | -0.5% | 4,728 |
| 2015/12/10 | 155,600 | 156,300 | 154,500 | 155,100 | -1,500 | -1% | 8,482 |
| 2015/12/09 | 156,700 | 158,200 | 156,600 | 156,600 | -2,400 | -1.5% | 12,054 |
| 2015/12/08 | 157,700 | 159,800 | 157,700 | 159,000 | +500 | +0.3% | 5,641 |
| 2015/12/07 | 159,100 | 160,700 | 158,300 | 158,500 | -700 | -0.4% | 7,483 |
| 2015/12/04 | 158,300 | 159,300 | 158,200 | 159,200 | -900 | -0.6% | 4,516 |
| 2015/12/03 | 159,000 | 160,700 | 157,300 | 160,100 | +1,600 | +1% | 5,203 |
| 2015/12/02 | 161,500 | 162,400 | 158,500 | 158,500 | -2,700 | -1.7% | 7,599 |
| 2015/12/01 | 161,900 | 162,000 | 160,200 | 161,200 | +300 | +0.2% | 3,521 |
| 2015/11/30 | 161,000 | 161,600 | 159,800 | 160,900 | -300 | -0.2% | 5,898 |
| 2015/11/27 | 160,100 | 161,200 | 159,100 | 161,200 | +1,300 | +0.8% | 3,104 |
2301～
2350
件表示中 / 3738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
