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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 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 |
| 2015/02/12 | 174,900 | 176,000 | 173,200 | 175,000 | +1,100 | +0.6% | 9,359 |
| 2015/02/10 | 173,300 | 175,300 | 172,500 | 173,900 | -1,300 | -0.7% | 9,205 |
| 2015/02/09 | 179,900 | 179,900 | 173,300 | 175,200 | -4,900 | -2.7% | 11,831 |
| 2015/02/06 | 177,500 | 180,400 | 176,500 | 180,100 | +3,800 | +2.2% | 9,498 |
| 2015/02/05 | 172,500 | 177,800 | 171,700 | 176,300 | +2,900 | +1.7% | 8,960 |
| 2015/02/04 | 175,300 | 175,300 | 170,500 | 173,400 | +2,100 | +1.2% | 13,512 |
| 2015/02/03 | 175,000 | 175,100 | 169,400 | 171,300 | -7,200 | -4% | 17,436 |
| 2015/02/02 | 176,600 | 178,500 | 174,500 | 178,500 | +1,900 | +1.1% | 8,612 |
| 2015/01/30 | 175,300 | 179,100 | 175,200 | 176,600 | +1,200 | +0.7% | 8,205 |
| 2015/01/29 | 176,600 | 178,800 | 175,300 | 175,400 | +100 | +0.1% | 9,674 |
| 2015/01/28 | 175,600 | 177,500 | 175,300 | 175,300 | -1,700 | -1% | 5,503 |
| 2015/01/27 | 179,100 | 180,500 | 177,000 | 177,000 | -1,800 | -1% | 4,309 |
| 2015/01/26 | 178,700 | 181,000 | 177,800 | 178,800 | -3,200 | -1.8% | 5,123 |
| 2015/01/23 | 178,100 | 183,000 | 178,100 | 182,000 | +4,500 | +2.5% | 5,525 |
| 2015/01/22 | 180,900 | 181,800 | 177,500 | 177,500 | -2,900 | -1.6% | 9,932 |
| 2015/01/21 | 181,500 | 183,400 | 179,900 | 180,400 | +200 | +0.1% | 7,746 |
| 2015/01/20 | 180,500 | 181,900 | 179,500 | 180,200 | -200 | -0.1% | 5,543 |
| 2015/01/19 | 183,800 | 183,800 | 179,200 | 180,400 | -1,800 | -1% | 8,310 |
| 2015/01/16 | 179,300 | 182,200 | 176,700 | 182,200 | +2,900 | +1.6% | 11,695 |
| 2015/01/15 | 178,500 | 179,400 | 177,700 | 179,300 | -100 | -0.1% | 7,268 |
| 2015/01/14 | 177,400 | 180,100 | 175,100 | 179,400 | +1,800 | +1% | 8,144 |
| 2015/01/13 | 175,700 | 177,600 | 174,100 | 177,600 | +1,300 | +0.7% | 8,942 |
| 2015/01/09 | 174,400 | 177,100 | 173,800 | 176,300 | +3,300 | +1.9% | 9,852 |
| 2015/01/08 | 172,000 | 174,800 | 171,300 | 173,000 | +2,700 | +1.6% | 9,644 |
| 2015/01/07 | 170,300 | 172,900 | 168,900 | 170,300 | -400 | -0.2% | 6,583 |
2551～
2600
件表示中 / 3769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
