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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 156,400 | 157,600 | 154,400 | 157,600 | -400 | -0.3% | 6,646 |
| 2014/11/14 | 155,900 | 158,000 | 154,000 | 158,000 | +2,500 | +1.6% | 5,610 |
| 2014/11/13 | 155,500 | 156,500 | 154,700 | 155,500 | -800 | -0.5% | 5,516 |
| 2014/11/12 | 154,100 | 157,900 | 154,100 | 156,300 | -300 | -0.2% | 10,162 |
| 2014/11/11 | 155,300 | 157,300 | 155,200 | 156,600 | +700 | +0.4% | 8,769 |
| 2014/11/10 | 153,000 | 155,900 | 152,300 | 155,900 | +3,600 | +2.4% | 8,393 |
| 2014/11/07 | 150,300 | 153,600 | 149,400 | 152,300 | +5,000 | +3.4% | 11,554 |
| 2014/11/06 | 152,800 | 153,500 | 147,300 | 147,300 | -6,200 | -4% | 12,647 |
| 2014/11/05 | 154,400 | 154,400 | 150,800 | 153,500 | -2,400 | -1.5% | 10,903 |
| 2014/11/04 | 157,000 | 158,700 | 153,300 | 155,900 | +7,900 | +5.3% | 23,249 |
| 2014/10/31 | 142,900 | 150,700 | 142,600 | 148,000 | +5,000 | +3.5% | 15,936 |
| 2014/10/30 | 142,000 | 143,200 | 142,000 | 143,000 | +300 | +0.2% | 8,273 |
| 2014/10/29 | 142,500 | 143,700 | 142,100 | 142,700 | -900 | -0.6% | 6,095 |
| 2014/10/28 | 142,600 | 143,800 | 141,700 | 143,600 | -100 | -0.1% | 10,162 |
| 2014/10/27 | 141,300 | 144,000 | 140,700 | 143,700 | +3,100 | +2.2% | 10,441 |
| 2014/10/24 | 140,300 | 142,000 | 139,500 | 140,600 | +100 | +0.1% | 8,883 |
| 2014/10/23 | 139,800 | 140,500 | 138,800 | 140,500 | +700 | +0.5% | 4,954 |
| 2014/10/22 | 138,500 | 139,800 | 138,200 | 139,800 | +2,900 | +2.1% | 8,253 |
| 2014/10/21 | 138,200 | 138,500 | 136,000 | 136,900 | -1,100 | -0.8% | 5,211 |
| 2014/10/20 | 135,800 | 138,000 | 135,800 | 138,000 | +3,000 | +2.2% | 6,101 |
| 2014/10/17 | 137,100 | 137,200 | 134,300 | 135,000 | -2,100 | -1.5% | 4,653 |
| 2014/10/16 | 136,200 | 137,500 | 135,700 | 137,100 | +100 | +0.1% | 5,975 |
| 2014/10/15 | 135,400 | 137,900 | 135,400 | 137,000 | +700 | +0.5% | 6,918 |
| 2014/10/14 | 137,300 | 137,300 | 135,100 | 136,300 | -1,600 | -1.2% | 5,485 |
| 2014/10/10 | 134,700 | 138,000 | 134,700 | 137,900 | +1,400 | +1% | 5,743 |
| 2014/10/09 | 137,300 | 137,800 | 136,200 | 136,500 | -1,000 | -0.7% | 5,330 |
| 2014/10/08 | 135,800 | 137,500 | 135,800 | 137,500 | -100 | -0.1% | 3,571 |
| 2014/10/07 | 137,700 | 139,000 | 137,200 | 137,600 | -600 | -0.4% | 4,528 |
| 2014/10/06 | 137,600 | 138,700 | 137,200 | 138,200 | +700 | +0.5% | 5,965 |
| 2014/10/03 | 135,700 | 137,500 | 134,500 | 137,500 | +2,700 | +2% | 8,699 |
| 2014/10/02 | 136,800 | 137,300 | 133,800 | 134,800 | -3,200 | -2.3% | 9,831 |
| 2014/10/01 | 137,100 | 138,100 | 136,700 | 138,000 | +100 | +0.1% | 6,375 |
| 2014/09/30 | 136,900 | 137,900 | 136,700 | 137,900 | -200 | -0.1% | 8,038 |
| 2014/09/29 | 136,300 | 138,100 | 135,800 | 138,100 | +2,300 | +1.7% | 6,858 |
| 2014/09/26 | 134,600 | 136,200 | 134,600 | 135,800 | -500 | -0.4% | 4,723 |
| 2014/09/25 | 135,700 | 136,800 | 134,800 | 136,300 | +1,700 | +1.3% | 7,855 |
| 2014/09/24 | 134,300 | 135,800 | 134,200 | 134,600 | -2,000 | -1.5% | 11,260 |
| 2014/09/22 | 136,000 | 136,800 | 135,800 | 136,600 | +1,200 | +0.9% | 10,305 |
| 2014/09/19 | 134,200 | 136,000 | 133,600 | 135,400 | +1,900 | +1.4% | 21,051 |
| 2014/09/18 | 133,400 | 133,900 | 133,100 | 133,500 | +100 | +0.1% | 32,250 |
| 2014/09/17 | 132,700 | 133,500 | 132,400 | 133,400 | +1,300 | +1% | 19,678 |
| 2014/09/16 | 131,800 | 133,000 | 131,700 | 132,100 | +300 | +0.2% | 11,920 |
| 2014/09/12 | 133,400 | 133,500 | 131,800 | 131,800 | -1,600 | -1.2% | 16,018 |
| 2014/09/11 | 134,800 | 135,200 | 133,400 | 133,400 | -1,300 | -1% | 15,921 |
| 2014/09/10 | 131,000 | 135,000 | 130,900 | 134,700 | +1,200 | +0.9% | 26,736 |
| 2014/09/09 | 136,700 | 136,900 | 132,700 | 133,500 | -3,400 | -2.5% | 10,580 |
| 2014/09/08 | 137,500 | 137,800 | 136,000 | 136,900 | +200 | +0.1% | 4,223 |
| 2014/09/05 | 138,300 | 138,300 | 136,300 | 136,700 | -1,200 | -0.9% | 4,547 |
| 2014/09/04 | 137,700 | 138,100 | 137,500 | 137,900 | +400 | +0.3% | 2,685 |
| 2014/09/03 | 138,200 | 138,400 | 137,500 | 137,500 | -500 | -0.4% | 4,269 |
2601～
2650
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
