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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 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 |
| 2014/04/16 | 126,300 | 126,700 | 125,200 | 126,000 | +1,500 | +1.2% | 5,012 |
| 2014/04/15 | 127,700 | 127,700 | 124,500 | 124,500 | -1,500 | -1.2% | 6,974 |
| 2014/04/14 | 124,300 | 126,100 | 123,700 | 126,000 | +3,100 | +2.5% | 6,754 |
| 2014/04/11 | 124,200 | 124,800 | 122,900 | 122,900 | -2,200 | -1.8% | 6,559 |
| 2014/04/10 | 126,500 | 127,200 | 125,100 | 125,100 | +300 | +0.2% | 5,037 |
| 2014/04/09 | 125,900 | 126,800 | 124,600 | 124,800 | -2,100 | -1.7% | 4,262 |
| 2014/04/08 | 127,300 | 128,200 | 126,000 | 126,900 | -2,000 | -1.6% | 4,950 |
| 2014/04/07 | 128,400 | 129,200 | 128,000 | 128,900 | +1,500 | +1.2% | 6,042 |
| 2014/04/04 | 128,300 | 128,700 | 126,700 | 127,400 | -1,800 | -1.4% | 4,136 |
| 2014/04/03 | 129,100 | 129,700 | 128,800 | 129,200 | +100 | +0.1% | 7,123 |
| 2014/04/02 | 130,000 | 130,000 | 128,200 | 129,100 | -200 | -0.2% | 9,316 |
| 2014/04/01 | 129,000 | 129,600 | 128,200 | 129,300 | +500 | +0.4% | 9,749 |
| 2014/03/31 | 129,000 | 129,000 | 126,900 | 128,800 | -500 | -0.4% | 9,996 |
| 2014/03/28 | 128,600 | 129,300 | 126,000 | 129,300 | +100 | +0.1% | 14,295 |
| 2014/03/27 | 126,900 | 129,200 | 125,000 | 129,200 | +4,500 | +3.6% | 14,832 |
| 2014/03/26 | 126,000 | 126,500 | 124,600 | 124,700 | -900 | -0.7% | 7,819 |
| 2014/03/25 | 125,000 | 126,400 | 123,500 | 125,600 | +1,100 | +0.9% | 16,621 |
| 2014/03/24 | 125,000 | 125,000 | 123,200 | 124,500 | -400 | -0.3% | 14,047 |
| 2014/03/20 | 123,100 | 125,200 | 122,400 | 124,900 | +1,000 | +0.8% | 24,944 |
| 2014/03/19 | 123,200 | 124,000 | 123,200 | 123,900 | ±0 | ±0% | 38,553 |
| 2014/03/18 | 123,500 | 123,900 | 122,600 | 123,900 | +300 | +0.2% | 32,917 |
| 2014/03/17 | 123,200 | 124,000 | 122,900 | 123,600 | +200 | +0.2% | 13,522 |
| 2014/03/14 | 123,000 | 124,000 | 123,000 | 123,400 | -1,100 | -0.9% | 20,950 |
| 2014/03/13 | 124,200 | 124,900 | 124,100 | 124,500 | -200 | -0.2% | 12,677 |
| 2014/03/12 | 124,500 | 125,400 | 124,100 | 124,700 | -1,300 | -1% | 30,406 |
| 2014/03/11 | 126,300 | 127,900 | 125,900 | 126,000 | -600 | -0.5% | 22,092 |
| 2014/03/10 | 126,500 | 127,200 | 125,900 | 126,600 | -900 | -0.7% | 6,381 |
| 2014/03/07 | 126,200 | 127,500 | 126,200 | 127,500 | +1,400 | +1.1% | 3,456 |
| 2014/03/06 | 125,900 | 126,900 | 125,800 | 126,100 | -400 | -0.3% | 5,094 |
2701～
2750
件表示中 / 3714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
