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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 152,900 | 153,600 | 150,300 | 150,300 | -2,500 | -1.6% | 7,833 |
| 2024/10/04 | 152,000 | 153,600 | 152,000 | 152,800 | +600 | +0.4% | 5,195 |
| 2024/10/03 | 152,300 | 153,800 | 152,200 | 152,200 | -300 | -0.2% | 5,358 |
| 2024/10/02 | 153,000 | 153,400 | 152,100 | 152,500 | -1,000 | -0.7% | 6,050 |
| 2024/10/01 | 155,000 | 155,000 | 153,100 | 153,500 | -100 | -0.1% | 5,671 |
| 2024/09/30 | 154,600 | 155,600 | 153,100 | 153,600 | -3,000 | -1.9% | 10,719 |
| 2024/09/27 | 156,400 | 157,500 | 156,300 | 156,600 | +400 | +0.3% | 5,661 |
| 2024/09/26 | 155,100 | 156,200 | 154,400 | 156,200 | +1,000 | +0.6% | 4,911 |
| 2024/09/25 | 155,300 | 155,600 | 153,800 | 155,200 | +1,800 | +1.2% | 9,335 |
| 2024/09/24 | 154,500 | 154,900 | 153,400 | 153,400 | -400 | -0.3% | 8,020 |
| 2024/09/20 | 154,700 | 156,000 | 153,800 | 153,800 | -1,100 | -0.7% | 14,618 |
| 2024/09/19 | 155,300 | 155,800 | 154,400 | 154,900 | -900 | -0.6% | 4,303 |
| 2024/09/18 | 154,200 | 155,900 | 154,100 | 155,800 | +400 | +0.3% | 6,857 |
| 2024/09/17 | 154,000 | 155,400 | 153,700 | 155,400 | +1,100 | +0.7% | 5,750 |
| 2024/09/13 | 153,200 | 154,700 | 152,900 | 154,300 | +1,000 | +0.7% | 10,307 |
| 2024/09/12 | 152,700 | 153,600 | 152,300 | 153,300 | +400 | +0.3% | 4,777 |
| 2024/09/11 | 153,800 | 154,000 | 152,200 | 152,900 | -500 | -0.3% | 8,486 |
| 2024/09/10 | 153,200 | 155,100 | 153,000 | 153,400 | +1,100 | +0.7% | 8,934 |
| 2024/09/09 | 151,800 | 153,100 | 151,300 | 152,300 | +200 | +0.1% | 6,316 |
| 2024/09/06 | 151,900 | 152,500 | 151,300 | 152,100 | +1,000 | +0.7% | 6,446 |
| 2024/09/05 | 152,500 | 153,500 | 151,100 | 151,100 | -1,000 | -0.7% | 7,521 |
| 2024/09/04 | 152,100 | 153,700 | 152,100 | 152,100 | -300 | -0.2% | 7,652 |
| 2024/09/03 | 151,900 | 152,500 | 151,400 | 152,400 | +300 | +0.2% | 3,580 |
| 2024/09/02 | 151,100 | 152,800 | 151,100 | 152,100 | +400 | +0.3% | 6,059 |
| 2024/08/30 | 152,900 | 153,100 | 151,000 | 151,700 | -1,800 | -1.2% | 8,639 |
| 2024/08/29 | 153,800 | 155,100 | 153,200 | 153,500 | -3,800 | -2.4% | 10,250 |
| 2024/08/28 | 158,000 | 158,600 | 157,100 | 157,300 | -700 | -0.4% | 14,531 |
| 2024/08/27 | 155,700 | 158,400 | 155,600 | 158,000 | +2,600 | +1.7% | 4,580 |
| 2024/08/26 | 155,000 | 155,500 | 154,600 | 155,400 | +900 | +0.6% | 4,457 |
| 2024/08/23 | 154,400 | 154,900 | 153,600 | 154,500 | -200 | -0.1% | 3,488 |
| 2024/08/22 | 154,200 | 154,900 | 152,700 | 154,700 | +200 | +0.1% | 3,958 |
| 2024/08/21 | 155,600 | 156,400 | 154,500 | 154,500 | -2,000 | -1.3% | 3,901 |
| 2024/08/20 | 156,600 | 156,900 | 155,200 | 156,500 | +800 | +0.5% | 5,419 |
| 2024/08/19 | 156,300 | 156,300 | 154,500 | 155,700 | +200 | +0.1% | 5,307 |
| 2024/08/16 | 155,600 | 156,000 | 154,100 | 155,500 | +200 | +0.1% | 4,710 |
| 2024/08/15 | 153,600 | 156,000 | 152,700 | 155,300 | +600 | +0.4% | 7,363 |
| 2024/08/14 | 153,100 | 154,700 | 151,800 | 154,700 | +2,400 | +1.6% | 7,380 |
| 2024/08/13 | 151,100 | 153,800 | 151,000 | 152,300 | +2,200 | +1.5% | 7,042 |
| 2024/08/09 | 151,900 | 153,200 | 150,100 | 150,100 | -1,200 | -0.8% | 9,941 |
| 2024/08/08 | 150,700 | 153,800 | 150,100 | 151,300 | -600 | -0.4% | 5,816 |
| 2024/08/07 | 147,500 | 153,900 | 147,200 | 151,900 | +3,400 | +2.3% | 15,791 |
| 2024/08/06 | 147,500 | 154,400 | 146,700 | 148,500 | +3,700 | +2.6% | 14,478 |
| 2024/08/05 | 150,500 | 151,200 | 144,600 | 144,800 | -7,300 | -4.8% | 11,101 |
| 2024/08/02 | 153,400 | 154,100 | 151,100 | 152,100 | -2,500 | -1.6% | 8,127 |
| 2024/08/01 | 155,700 | 155,700 | 152,000 | 154,600 | -1,500 | -1% | 8,843 |
| 2024/07/31 | 155,700 | 157,000 | 155,700 | 156,100 | +200 | +0.1% | 9,197 |
| 2024/07/30 | 156,600 | 157,100 | 155,400 | 155,900 | -700 | -0.4% | 7,929 |
| 2024/07/29 | 155,200 | 156,900 | 154,800 | 156,600 | +1,600 | +1% | 8,666 |
| 2024/07/26 | 155,300 | 155,600 | 154,600 | 155,000 | -200 | -0.1% | 6,415 |
| 2024/07/25 | 156,500 | 157,300 | 155,200 | 155,200 | -1,500 | -1% | 5,818 |
201～
250
件表示中 / 3754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
