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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 169,200 | 171,700 | 169,200 | 170,700 | -1,400 | -0.8% | 6,091 |
| 2015/01/05 | 169,000 | 173,000 | 167,400 | 172,100 | +3,300 | +2% | 6,208 |
| 2014/12/30 | 169,000 | 170,800 | 167,900 | 168,800 | +1,100 | +0.7% | 8,054 |
| 2014/12/29 | 168,200 | 169,600 | 167,000 | 167,700 | -2,000 | -1.2% | 6,772 |
| 2014/12/26 | 167,000 | 169,900 | 166,400 | 169,700 | +3,500 | +2.1% | 2,866 |
| 2014/12/25 | 166,800 | 167,600 | 166,200 | 166,200 | -1,100 | -0.7% | 3,323 |
| 2014/12/24 | 170,000 | 170,000 | 166,500 | 167,300 | +400 | +0.2% | 7,250 |
| 2014/12/22 | 169,900 | 170,900 | 166,300 | 166,900 | -3,000 | -1.8% | 6,473 |
| 2014/12/19 | 169,200 | 170,700 | 168,700 | 169,900 | +3,600 | +2.2% | 11,955 |
| 2014/12/18 | 169,000 | 170,000 | 165,500 | 166,300 | -1,600 | -1% | 9,052 |
| 2014/12/17 | 168,500 | 171,500 | 167,500 | 167,900 | -500 | -0.3% | 5,281 |
| 2014/12/16 | 170,000 | 170,400 | 167,500 | 168,400 | -2,100 | -1.2% | 5,109 |
| 2014/12/15 | 172,800 | 174,600 | 170,500 | 170,500 | -1,000 | -0.6% | 6,826 |
| 2014/12/12 | 170,800 | 173,000 | 170,600 | 171,500 | -1,400 | -0.8% | 8,156 |
| 2014/12/11 | 169,000 | 172,900 | 168,700 | 172,900 | +500 | +0.3% | 6,020 |
| 2014/12/10 | 170,400 | 172,800 | 168,900 | 172,400 | -600 | -0.3% | 6,755 |
| 2014/12/09 | 169,300 | 173,000 | 168,600 | 173,000 | +4,800 | +2.9% | 9,796 |
| 2014/12/08 | 168,700 | 169,800 | 167,400 | 168,200 | -300 | -0.2% | 5,543 |
| 2014/12/05 | 168,100 | 169,800 | 167,200 | 168,500 | +1,400 | +0.8% | 6,959 |
| 2014/12/04 | 168,000 | 169,700 | 166,000 | 167,100 | -2,300 | -1.4% | 9,938 |
| 2014/12/03 | 169,600 | 171,000 | 169,400 | 169,400 | -700 | -0.4% | 7,949 |
| 2014/12/02 | 170,300 | 170,500 | 168,400 | 170,100 | -200 | -0.1% | 7,014 |
| 2014/12/01 | 166,100 | 171,800 | 166,100 | 170,300 | +5,500 | +3.3% | 8,445 |
| 2014/11/28 | 161,200 | 165,900 | 161,200 | 164,800 | +3,100 | +1.9% | 7,580 |
| 2014/11/27 | 162,000 | 164,600 | 161,000 | 161,700 | -1,300 | -0.8% | 4,099 |
| 2014/11/26 | 159,700 | 163,700 | 159,500 | 163,000 | +3,300 | +2.1% | 5,828 |
| 2014/11/25 | 159,800 | 162,400 | 158,900 | 159,700 | +900 | +0.6% | 7,299 |
| 2014/11/21 | 158,900 | 159,800 | 158,500 | 158,800 | +400 | +0.3% | 5,200 |
| 2014/11/20 | 157,500 | 159,500 | 157,000 | 158,400 | +600 | +0.4% | 7,215 |
| 2014/11/19 | 157,000 | 158,300 | 155,800 | 157,800 | +600 | +0.4% | 6,780 |
| 2014/11/18 | 157,000 | 157,400 | 154,500 | 157,200 | -400 | -0.3% | 7,940 |
| 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 |
2601～
2650
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
