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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 175,400 | 176,900 | 175,200 | 175,400 | ±0 | ±0% | 4,100 |
| 2015/04/22 | 175,400 | 177,800 | 175,400 | 175,400 | ±0 | ±0% | 3,467 |
| 2015/04/21 | 178,800 | 178,800 | 175,400 | 175,400 | -700 | -0.4% | 2,871 |
| 2015/04/20 | 176,700 | 177,800 | 174,200 | 176,100 | -700 | -0.4% | 6,378 |
| 2015/04/17 | 178,400 | 179,600 | 176,800 | 176,800 | -3,000 | -1.7% | 7,567 |
| 2015/04/16 | 176,200 | 181,000 | 174,300 | 179,800 | +4,700 | +2.7% | 10,708 |
| 2015/04/15 | 176,000 | 176,400 | 173,700 | 175,100 | -800 | -0.5% | 4,723 |
| 2015/04/14 | 175,800 | 177,400 | 174,300 | 175,900 | +1,600 | +0.9% | 5,817 |
| 2015/04/13 | 174,500 | 176,400 | 173,000 | 174,300 | -1,600 | -0.9% | 6,287 |
| 2015/04/10 | 174,200 | 176,400 | 172,000 | 175,900 | +1,700 | +1% | 7,687 |
| 2015/04/09 | 170,600 | 174,200 | 170,000 | 174,200 | +3,600 | +2.1% | 7,368 |
| 2015/04/08 | 170,500 | 171,200 | 168,600 | 170,600 | +100 | +0.1% | 5,029 |
| 2015/04/07 | 170,000 | 170,500 | 168,200 | 170,500 | +2,000 | +1.2% | 4,039 |
| 2015/04/06 | 167,500 | 169,600 | 167,300 | 168,500 | -400 | -0.2% | 4,066 |
| 2015/04/03 | 168,900 | 169,600 | 166,600 | 168,900 | +2,100 | +1.3% | 4,660 |
| 2015/04/02 | 168,700 | 169,000 | 165,500 | 166,800 | -1,900 | -1.1% | 10,503 |
| 2015/04/01 | 168,000 | 172,200 | 166,000 | 168,700 | -3,300 | -1.9% | 11,237 |
| 2015/03/31 | 171,700 | 173,700 | 170,400 | 172,000 | +2,000 | +1.2% | 9,798 |
| 2015/03/30 | 175,400 | 176,800 | 169,400 | 170,000 | -3,000 | -1.7% | 9,596 |
| 2015/03/27 | 171,700 | 175,100 | 171,000 | 173,000 | -200 | -0.1% | 10,702 |
| 2015/03/26 | 171,900 | 174,800 | 171,900 | 173,200 | -1,300 | -0.7% | 8,753 |
| 2015/03/25 | 170,800 | 174,500 | 170,700 | 174,500 | +3,200 | +1.9% | 11,360 |
| 2015/03/24 | 168,700 | 171,300 | 166,700 | 171,300 | +4,400 | +2.6% | 9,430 |
| 2015/03/23 | 170,500 | 170,800 | 166,900 | 166,900 | -3,600 | -2.1% | 6,955 |
| 2015/03/20 | 166,500 | 170,500 | 165,000 | 170,500 | +3,800 | +2.3% | 14,682 |
| 2015/03/19 | 165,500 | 167,800 | 164,800 | 166,700 | +1,300 | +0.8% | 9,297 |
| 2015/03/18 | 164,300 | 166,900 | 163,300 | 165,400 | -900 | -0.5% | 36,319 |
| 2015/03/17 | 166,600 | 167,100 | 165,400 | 166,300 | ±0 | ±0% | 15,070 |
| 2015/03/16 | 164,700 | 166,600 | 164,500 | 166,300 | +1,500 | +0.9% | 7,512 |
| 2015/03/13 | 163,000 | 165,200 | 162,500 | 164,800 | +3,200 | +2% | 14,731 |
| 2015/03/12 | 161,800 | 163,100 | 161,600 | 161,600 | -900 | -0.6% | 7,892 |
| 2015/03/11 | 161,200 | 163,100 | 161,200 | 162,500 | -2,000 | -1.2% | 19,176 |
| 2015/03/10 | 166,100 | 166,600 | 164,500 | 164,500 | -3,700 | -2.2% | 14,301 |
| 2015/03/09 | 170,000 | 170,100 | 167,600 | 168,200 | -2,200 | -1.3% | 3,867 |
| 2015/03/06 | 170,000 | 170,900 | 169,100 | 170,400 | +400 | +0.2% | 4,088 |
| 2015/03/05 | 170,600 | 171,400 | 167,600 | 170,000 | -2,400 | -1.4% | 8,485 |
| 2015/03/04 | 170,300 | 172,400 | 168,100 | 172,400 | +600 | +0.3% | 6,118 |
| 2015/03/03 | 171,500 | 173,200 | 170,500 | 171,800 | -900 | -0.5% | 7,115 |
| 2015/03/02 | 174,000 | 175,000 | 172,000 | 172,700 | +1,500 | +0.9% | 6,322 |
| 2015/02/27 | 173,000 | 175,800 | 171,100 | 171,200 | -1,000 | -0.6% | 9,979 |
| 2015/02/26 | 172,100 | 173,700 | 169,800 | 172,200 | -900 | -0.5% | 13,619 |
| 2015/02/25 | 170,700 | 174,000 | 170,700 | 173,100 | -2,900 | -1.6% | 7,573 |
| 2015/02/24 | 176,200 | 176,600 | 174,600 | 176,000 | +1,700 | +1% | 5,762 |
| 2015/02/23 | 172,200 | 175,000 | 172,200 | 174,300 | +900 | +0.5% | 3,669 |
| 2015/02/20 | 175,500 | 176,200 | 172,400 | 173,400 | -1,600 | -0.9% | 6,873 |
| 2015/02/19 | 175,500 | 177,100 | 174,600 | 175,000 | -1,200 | -0.7% | 4,503 |
| 2015/02/18 | 175,900 | 176,300 | 173,800 | 176,200 | +500 | +0.3% | 7,080 |
| 2015/02/17 | 173,000 | 175,800 | 172,100 | 175,700 | +2,800 | +1.6% | 10,972 |
| 2015/02/16 | 172,100 | 173,800 | 171,200 | 172,900 | +1,100 | +0.6% | 6,259 |
| 2015/02/13 | 175,100 | 175,500 | 170,800 | 171,800 | -3,200 | -1.8% | 8,633 |
2451～
2500
件表示中 / 3694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
