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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 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 |
| 2014/03/05 | 126,100 | 126,900 | 125,700 | 126,500 | +600 | +0.5% | 8,693 |
| 2014/03/04 | 124,900 | 127,400 | 124,200 | 125,900 | -2,200 | -1.7% | 14,929 |
| 2014/03/03 | 128,300 | 129,700 | 127,500 | 128,100 | -600 | -0.5% | 5,229 |
| 2014/02/28 | 128,700 | 129,300 | 126,900 | 128,700 | -1,300 | -1% | 7,155 |
| 2014/02/27 | 128,600 | 130,100 | 127,600 | 130,000 | +1,700 | +1.3% | 4,664 |
| 2014/02/26 | 130,000 | 130,300 | 127,700 | 128,300 | -2,800 | -2.1% | 8,320 |
| 2014/02/25 | 129,900 | 131,300 | 129,900 | 131,100 | +400 | +0.3% | 6,599 |
| 2014/02/24 | 131,200 | 132,000 | 129,700 | 130,700 | -200 | -0.2% | 5,185 |
| 2014/02/21 | 131,200 | 132,100 | 129,900 | 130,900 | -1,100 | -0.8% | 3,949 |
| 2014/02/20 | 130,100 | 132,000 | 129,700 | 132,000 | +1,100 | +0.8% | 4,285 |
| 2014/02/19 | 130,900 | 132,000 | 130,800 | 130,900 | ±0 | ±0% | 2,550 |
| 2014/02/18 | 130,000 | 131,500 | 129,800 | 130,900 | +1,300 | +1% | 3,424 |
| 2014/02/17 | 128,300 | 130,200 | 127,700 | 129,600 | +1,400 | +1.1% | 3,755 |
| 2014/02/14 | 129,000 | 129,600 | 127,300 | 128,200 | -800 | -0.6% | 2,970 |
| 2014/02/13 | 129,700 | 130,700 | 128,700 | 129,000 | -700 | -0.5% | 3,956 |
| 2014/02/12 | 132,000 | 132,500 | 129,700 | 129,700 | -200 | -0.2% | 3,450 |
| 2014/02/10 | 129,600 | 130,700 | 128,700 | 129,900 | +600 | +0.5% | 3,079 |
| 2014/02/07 | 129,900 | 130,400 | 128,400 | 129,300 | +400 | +0.3% | 3,738 |
| 2014/02/06 | 127,300 | 129,100 | 127,200 | 128,900 | +1,200 | +0.9% | 3,371 |
| 2014/02/05 | 128,300 | 129,500 | 127,300 | 127,700 | +400 | +0.3% | 5,115 |
| 2014/02/04 | 127,200 | 129,500 | 126,000 | 127,300 | -2,900 | -2.2% | 7,936 |
| 2014/02/03 | 134,600 | 135,400 | 130,200 | 130,200 | -5,800 | -4.3% | 8,624 |
| 2014/01/31 | 134,800 | 137,500 | 134,200 | 136,000 | +1,800 | +1.3% | 7,870 |
| 2014/01/30 | 132,100 | 134,500 | 131,900 | 134,200 | -400 | -0.3% | 3,992 |
| 2014/01/29 | 131,800 | 134,600 | 131,200 | 134,600 | +4,600 | +3.5% | 5,581 |
| 2014/01/28 | 131,700 | 131,900 | 129,100 | 130,000 | -2,000 | -1.5% | 5,614 |
2751～
2800
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
