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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 143,400 | 146,600 | 141,300 | 146,000 | +2,900 | +2% | 12,993 |
| 2015/09/08 | 146,800 | 146,900 | 142,300 | 143,100 | -3,900 | -2.7% | 8,168 |
| 2015/09/07 | 144,900 | 148,400 | 142,000 | 147,000 | +1,500 | +1% | 13,010 |
| 2015/09/04 | 147,600 | 147,700 | 144,900 | 145,500 | -1,100 | -0.8% | 8,251 |
| 2015/09/03 | 145,100 | 147,900 | 145,100 | 146,600 | +400 | +0.3% | 8,343 |
| 2015/09/02 | 149,400 | 149,500 | 145,100 | 146,200 | -4,600 | -3.1% | 38,827 |
| 2015/09/01 | 152,800 | 152,800 | 149,700 | 150,800 | -2,200 | -1.4% | 14,926 |
| 2015/08/31 | 153,800 | 153,800 | 151,700 | 153,000 | -400 | -0.3% | 6,550 |
| 2015/08/28 | 151,200 | 153,400 | 151,100 | 153,400 | +2,900 | +1.9% | 9,249 |
| 2015/08/27 | 152,000 | 153,200 | 150,000 | 150,500 | -1,800 | -1.2% | 11,239 |
| 2015/08/26 | 152,400 | 152,700 | 152,300 | 152,300 | ±0 | ±0% | 31,677 |
| 2015/08/25 | 152,500 | 155,000 | 152,200 | 152,300 | -3,800 | -2.4% | 35,902 |
| 2015/08/24 | 161,000 | 162,100 | 156,100 | 156,100 | -7,600 | -4.6% | 16,752 |
| 2015/08/21 | 164,500 | 166,800 | 163,700 | 163,700 | -3,300 | -2% | 9,186 |
| 2015/08/20 | 168,500 | 169,200 | 167,000 | 167,000 | -2,100 | -1.2% | 7,110 |
| 2015/08/19 | 168,300 | 169,900 | 168,000 | 169,100 | +600 | +0.4% | 6,048 |
| 2015/08/18 | 169,700 | 170,100 | 167,800 | 168,500 | +100 | +0.1% | 6,159 |
| 2015/08/17 | 168,000 | 169,100 | 167,400 | 168,400 | +400 | +0.2% | 9,920 |
| 2015/08/14 | 167,400 | 168,000 | 167,000 | 168,000 | -200 | -0.1% | 5,173 |
| 2015/08/13 | 167,100 | 168,200 | 166,800 | 168,200 | -100 | -0.1% | 4,165 |
| 2015/08/12 | 167,100 | 168,300 | 165,900 | 168,300 | -700 | -0.4% | 5,729 |
| 2015/08/11 | 167,800 | 169,200 | 166,400 | 169,000 | -400 | -0.2% | 5,679 |
| 2015/08/10 | 170,000 | 171,400 | 169,400 | 169,400 | -700 | -0.4% | 3,009 |
| 2015/08/07 | 171,800 | 171,800 | 169,700 | 170,100 | -1,100 | -0.6% | 4,613 |
| 2015/08/06 | 170,700 | 171,200 | 169,500 | 171,200 | -300 | -0.2% | 5,087 |
| 2015/08/05 | 170,500 | 173,100 | 170,300 | 171,500 | -800 | -0.5% | 3,051 |
| 2015/08/04 | 170,900 | 172,500 | 170,800 | 172,300 | +300 | +0.2% | 3,609 |
| 2015/08/03 | 169,100 | 172,100 | 169,100 | 172,000 | +3,200 | +1.9% | 5,092 |
| 2015/07/31 | 169,900 | 170,800 | 167,700 | 168,800 | +400 | +0.2% | 6,498 |
| 2015/07/30 | 168,600 | 170,200 | 167,800 | 168,400 | -800 | -0.5% | 6,173 |
| 2015/07/29 | 168,800 | 171,900 | 167,600 | 169,200 | -1,400 | -0.8% | 8,703 |
| 2015/07/28 | 166,600 | 170,600 | 164,300 | 170,600 | +1,300 | +0.8% | 5,583 |
| 2015/07/27 | 169,900 | 170,700 | 167,400 | 169,300 | +100 | +0.1% | 2,352 |
| 2015/07/24 | 168,300 | 172,500 | 167,300 | 169,200 | +2,600 | +1.6% | 6,960 |
| 2015/07/23 | 169,800 | 170,400 | 166,600 | 166,600 | -3,300 | -1.9% | 3,823 |
| 2015/07/22 | 167,700 | 170,100 | 167,000 | 169,900 | +2,000 | +1.2% | 4,202 |
| 2015/07/21 | 167,900 | 168,300 | 165,800 | 167,900 | -200 | -0.1% | 6,193 |
| 2015/07/17 | 170,400 | 170,400 | 166,700 | 168,100 | -800 | -0.5% | 6,384 |
| 2015/07/16 | 167,000 | 168,900 | 166,500 | 168,900 | +600 | +0.4% | 11,701 |
| 2015/07/15 | 167,900 | 169,300 | 165,900 | 168,300 | +2,300 | +1.4% | 5,916 |
| 2015/07/14 | 168,700 | 171,800 | 164,500 | 166,000 | +200 | +0.1% | 6,796 |
| 2015/07/13 | 163,800 | 166,900 | 162,300 | 165,800 | +4,700 | +2.9% | 6,439 |
| 2015/07/10 | 163,000 | 164,500 | 160,600 | 161,100 | -2,600 | -1.6% | 7,430 |
| 2015/07/09 | 161,600 | 164,600 | 156,700 | 163,700 | -700 | -0.4% | 9,078 |
| 2015/07/08 | 164,700 | 165,000 | 162,700 | 164,400 | -800 | -0.5% | 9,423 |
| 2015/07/07 | 166,900 | 167,900 | 163,400 | 165,200 | -1,700 | -1% | 7,872 |
| 2015/07/06 | 167,500 | 168,700 | 165,300 | 166,900 | -3,600 | -2.1% | 7,712 |
| 2015/07/03 | 174,500 | 174,700 | 169,900 | 170,500 | -2,900 | -1.7% | 5,631 |
| 2015/07/02 | 178,900 | 178,900 | 170,900 | 173,400 | -3,900 | -2.2% | 5,952 |
| 2015/07/01 | 176,100 | 177,300 | 173,900 | 177,300 | +900 | +0.5% | 5,742 |
2401～
2450
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
