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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 139,300 | 141,200 | 137,600 | 138,000 | +600 | +0.4% | 12,736 |
| 2014/09/01 | 138,900 | 139,200 | 137,400 | 137,400 | -1,900 | -1.4% | 4,438 |
| 2014/08/29 | 139,400 | 139,700 | 138,700 | 139,300 | -1,200 | -0.9% | 4,269 |
| 2014/08/28 | 139,900 | 140,600 | 138,900 | 140,500 | +700 | +0.5% | 3,059 |
| 2014/08/27 | 138,500 | 139,900 | 138,400 | 139,800 | -1,000 | -0.7% | 3,918 |
| 2014/08/26 | 140,300 | 141,100 | 140,300 | 140,800 | -500 | -0.4% | 5,398 |
| 2014/08/25 | 141,200 | 142,200 | 141,000 | 141,300 | -400 | -0.3% | 4,302 |
| 2014/08/22 | 141,900 | 142,600 | 141,600 | 141,700 | -1,100 | -0.8% | 5,626 |
| 2014/08/21 | 141,400 | 143,000 | 141,400 | 142,800 | +1,400 | +1% | 3,192 |
| 2014/08/20 | 142,000 | 142,000 | 141,000 | 141,400 | -1,200 | -0.8% | 4,944 |
| 2014/08/19 | 143,200 | 143,400 | 142,600 | 142,600 | -200 | -0.1% | 3,056 |
| 2014/08/18 | 143,200 | 143,700 | 142,700 | 142,800 | -100 | -0.1% | 2,812 |
| 2014/08/15 | 142,900 | 143,500 | 142,400 | 142,900 | -500 | -0.3% | 4,082 |
| 2014/08/14 | 142,900 | 143,800 | 142,500 | 143,400 | +1,400 | +1% | 3,362 |
| 2014/08/13 | 141,200 | 142,900 | 141,100 | 142,000 | ±0 | ±0% | 6,127 |
| 2014/08/12 | 141,800 | 143,400 | 141,600 | 142,000 | +200 | +0.1% | 4,372 |
| 2014/08/11 | 140,300 | 142,500 | 140,300 | 141,800 | +2,400 | +1.7% | 3,902 |
| 2014/08/08 | 139,000 | 140,200 | 138,100 | 139,400 | +300 | +0.2% | 5,076 |
| 2014/08/07 | 140,000 | 140,300 | 138,600 | 139,100 | -1,400 | -1% | 7,225 |
| 2014/08/06 | 140,500 | 141,100 | 139,600 | 140,500 | -200 | -0.1% | 5,990 |
| 2014/08/05 | 140,700 | 141,400 | 140,600 | 140,700 | -200 | -0.1% | 7,801 |
| 2014/08/04 | 140,700 | 141,500 | 140,600 | 140,900 | ±0 | ±0% | 3,705 |
| 2014/08/01 | 141,200 | 141,800 | 140,800 | 140,900 | -900 | -0.6% | 4,880 |
| 2014/07/31 | 141,700 | 142,900 | 141,300 | 141,800 | -500 | -0.4% | 5,960 |
| 2014/07/30 | 141,200 | 143,100 | 141,000 | 142,300 | +1,100 | +0.8% | 6,313 |
| 2014/07/29 | 141,000 | 142,000 | 140,900 | 141,200 | +1,200 | +0.9% | 4,537 |
| 2014/07/28 | 141,800 | 141,800 | 140,000 | 140,000 | +100 | +0.1% | 3,807 |
| 2014/07/25 | 139,600 | 140,400 | 139,200 | 139,900 | +100 | +0.1% | 4,488 |
| 2014/07/24 | 139,700 | 140,700 | 139,300 | 139,800 | -400 | -0.3% | 4,164 |
| 2014/07/23 | 140,600 | 141,100 | 140,200 | 140,200 | -300 | -0.2% | 2,936 |
| 2014/07/22 | 141,700 | 141,700 | 139,800 | 140,500 | +400 | +0.3% | 3,173 |
| 2014/07/18 | 140,000 | 141,100 | 139,200 | 140,100 | -300 | -0.2% | 5,305 |
| 2014/07/17 | 140,500 | 140,700 | 140,100 | 140,400 | -100 | -0.1% | 2,591 |
| 2014/07/16 | 139,900 | 141,000 | 139,800 | 140,500 | +400 | +0.3% | 4,173 |
| 2014/07/15 | 139,200 | 141,300 | 139,200 | 140,100 | +400 | +0.3% | 2,430 |
| 2014/07/14 | 140,000 | 140,000 | 139,300 | 139,700 | -700 | -0.5% | 2,247 |
| 2014/07/11 | 139,000 | 140,800 | 139,000 | 140,400 | +200 | +0.1% | 4,416 |
| 2014/07/10 | 141,100 | 142,000 | 139,700 | 140,200 | -1,400 | -1% | 3,452 |
| 2014/07/09 | 140,300 | 141,900 | 140,100 | 141,600 | +300 | +0.2% | 3,068 |
| 2014/07/08 | 141,600 | 142,100 | 141,000 | 141,300 | -1,500 | -1.1% | 5,429 |
| 2014/07/07 | 141,300 | 142,800 | 141,000 | 142,800 | +1,000 | +0.7% | 2,622 |
| 2014/07/04 | 143,700 | 143,700 | 141,700 | 141,800 | -1,900 | -1.3% | 3,029 |
| 2014/07/03 | 142,800 | 144,200 | 142,800 | 143,700 | +1,500 | +1.1% | 5,299 |
| 2014/07/02 | 142,700 | 143,000 | 142,000 | 142,200 | +600 | +0.4% | 2,333 |
| 2014/07/01 | 143,100 | 143,100 | 141,100 | 141,600 | -400 | -0.3% | 2,971 |
| 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 |
2651～
2700
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
