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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 140,900 | 142,000 | 139,900 | 142,000 | +2,200 | +1.6% | 3,139 |
| 2014/06/27 | 141,700 | 141,700 | 139,800 | 139,800 | -1,200 | -0.9% | 3,624 |
| 2014/06/26 | 140,000 | 141,000 | 139,000 | 141,000 | +1,400 | +1% | 3,957 |
| 2014/06/25 | 138,900 | 139,600 | 138,300 | 139,600 | +1,100 | +0.8% | 1,724 |
| 2014/06/24 | 139,300 | 139,500 | 138,400 | 138,500 | -1,100 | -0.8% | 3,603 |
| 2014/06/23 | 142,000 | 142,800 | 138,800 | 139,600 | -3,500 | -2.4% | 5,386 |
| 2014/06/20 | 139,700 | 143,100 | 139,400 | 143,100 | +3,600 | +2.6% | 7,319 |
| 2014/06/19 | 138,800 | 139,500 | 138,600 | 139,500 | +400 | +0.3% | 3,416 |
| 2014/06/18 | 136,500 | 139,200 | 136,500 | 139,100 | +1,100 | +0.8% | 4,038 |
| 2014/06/17 | 138,200 | 138,300 | 137,300 | 138,000 | -300 | -0.2% | 2,413 |
| 2014/06/16 | 136,900 | 138,500 | 136,800 | 138,300 | +600 | +0.4% | 3,496 |
| 2014/06/13 | 136,000 | 137,800 | 136,000 | 137,700 | +600 | +0.4% | 4,199 |
| 2014/06/12 | 136,800 | 137,600 | 136,200 | 137,100 | ±0 | ±0% | 3,160 |
| 2014/06/11 | 135,600 | 137,100 | 134,300 | 137,100 | +1,400 | +1% | 4,289 |
| 2014/06/10 | 135,900 | 136,200 | 135,200 | 135,700 | +100 | +0.1% | 4,227 |
| 2014/06/09 | 135,000 | 136,300 | 135,000 | 135,600 | +1,000 | +0.7% | 2,075 |
| 2014/06/06 | 134,800 | 135,800 | 133,900 | 134,600 | -300 | -0.2% | 4,259 |
| 2014/06/05 | 135,700 | 136,000 | 133,500 | 134,900 | -900 | -0.7% | 5,295 |
| 2014/06/04 | 136,900 | 137,700 | 134,800 | 135,800 | -2,000 | -1.5% | 4,318 |
| 2014/06/03 | 135,400 | 137,900 | 135,300 | 137,800 | +2,300 | +1.7% | 6,823 |
| 2014/06/02 | 135,100 | 135,900 | 134,500 | 135,500 | -400 | -0.3% | 4,577 |
| 2014/05/30 | 134,500 | 136,000 | 133,500 | 135,900 | +2,400 | +1.8% | 5,520 |
| 2014/05/29 | 134,900 | 135,000 | 132,700 | 133,500 | -1,500 | -1.1% | 4,852 |
| 2014/05/28 | 135,100 | 135,800 | 134,800 | 135,000 | +400 | +0.3% | 7,019 |
| 2014/05/27 | 133,400 | 135,300 | 132,700 | 134,600 | +1,900 | +1.4% | 4,595 |
| 2014/05/26 | 133,100 | 134,000 | 132,700 | 132,700 | -300 | -0.2% | 2,793 |
| 2014/05/23 | 133,200 | 134,200 | 132,700 | 133,000 | -100 | -0.1% | 5,600 |
| 2014/05/22 | 133,000 | 133,400 | 132,400 | 133,100 | +200 | +0.2% | 4,180 |
| 2014/05/21 | 132,900 | 133,500 | 132,000 | 132,900 | ±0 | ±0% | 4,970 |
| 2014/05/20 | 132,300 | 133,000 | 131,400 | 132,900 | +1,300 | +1% | 3,931 |
| 2014/05/19 | 131,900 | 132,900 | 131,000 | 131,600 | -1,500 | -1.1% | 4,125 |
| 2014/05/16 | 132,200 | 133,100 | 131,400 | 133,100 | +700 | +0.5% | 5,898 |
| 2014/05/15 | 131,800 | 133,200 | 131,600 | 132,400 | -500 | -0.4% | 4,579 |
| 2014/05/14 | 131,800 | 133,300 | 131,800 | 132,900 | +1,100 | +0.8% | 5,990 |
| 2014/05/13 | 130,800 | 132,300 | 130,800 | 131,800 | +1,200 | +0.9% | 5,582 |
| 2014/05/12 | 129,700 | 130,700 | 129,400 | 130,600 | +600 | +0.5% | 4,452 |
| 2014/05/09 | 129,000 | 130,500 | 129,000 | 130,000 | +400 | +0.3% | 4,548 |
| 2014/05/08 | 129,500 | 130,700 | 128,900 | 129,600 | +200 | +0.2% | 4,312 |
| 2014/05/07 | 130,900 | 131,300 | 129,400 | 129,400 | -1,500 | -1.1% | 4,308 |
| 2014/05/02 | 130,600 | 131,400 | 129,100 | 130,900 | -200 | -0.2% | 6,906 |
| 2014/05/01 | 130,000 | 131,100 | 129,200 | 131,100 | +1,100 | +0.8% | 6,925 |
| 2014/04/30 | 128,800 | 130,000 | 128,100 | 130,000 | +1,400 | +1.1% | 5,512 |
| 2014/04/28 | 127,500 | 128,600 | 126,900 | 128,600 | +600 | +0.5% | 4,567 |
| 2014/04/25 | 127,400 | 128,100 | 126,500 | 128,000 | ±0 | ±0% | 4,573 |
| 2014/04/24 | 127,200 | 128,000 | 126,500 | 128,000 | +600 | +0.5% | 5,708 |
| 2014/04/23 | 126,800 | 127,400 | 125,300 | 127,400 | +600 | +0.5% | 6,390 |
| 2014/04/22 | 126,100 | 127,500 | 125,700 | 126,800 | +1,100 | +0.9% | 6,215 |
| 2014/04/21 | 125,700 | 126,600 | 125,700 | 125,700 | -2,000 | -1.6% | 3,385 |
| 2014/04/18 | 126,100 | 128,600 | 125,700 | 127,700 | +2,000 | +1.6% | 5,916 |
| 2014/04/17 | 125,900 | 126,700 | 125,500 | 125,700 | -300 | -0.2% | 5,465 |
2651～
2700
件表示中 / 3693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
