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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 101,100 | 102,600 | 100,200 | 101,600 | -2,500 | -2.4% | 2,561 |
| 2013/06/19 | 106,400 | 107,000 | 103,100 | 104,100 | -2,300 | -2.2% | 4,402 |
| 2013/06/18 | 107,000 | 107,000 | 104,000 | 106,400 | +1,700 | +1.6% | 3,658 |
| 2013/06/17 | 109,100 | 109,800 | 103,000 | 104,700 | -100 | -0.1% | 7,562 |
| 2013/06/14 | 97,000 | 106,700 | 97,000 | 104,800 | +6,800 | +6.9% | 9,600 |
| 2013/06/13 | 96,800 | 99,100 | 96,600 | 98,000 | -800 | -0.8% | 6,497 |
| 2013/06/12 | 97,900 | 99,300 | 97,000 | 98,800 | -600 | -0.6% | 10,885 |
| 2013/06/11 | 98,900 | 101,600 | 97,600 | 99,400 | +500 | +0.5% | 14,155 |
| 2013/06/10 | 103,300 | 104,000 | 98,800 | 98,900 | -3,300 | -3.2% | 11,845 |
| 2013/06/07 | 100,500 | 104,900 | 100,200 | 102,200 | -600 | -0.6% | 10,082 |
| 2013/06/06 | 105,000 | 106,300 | 102,700 | 102,800 | -4,800 | -4.5% | 6,057 |
| 2013/06/05 | 110,000 | 110,000 | 105,200 | 107,600 | -1,600 | -1.5% | 5,104 |
| 2013/06/04 | 108,400 | 109,200 | 105,000 | 109,200 | +1,200 | +1.1% | 7,168 |
| 2013/06/03 | 109,000 | 110,600 | 105,600 | 108,000 | -2,000 | -1.8% | 6,949 |
| 2013/05/31 | 113,400 | 115,000 | 109,000 | 110,000 | -3,500 | -3.1% | 10,201 |
| 2013/05/30 | 113,000 | 114,000 | 111,600 | 113,500 | -1,500 | -1.3% | 6,088 |
| 2013/05/29 | 114,200 | 116,900 | 111,400 | 115,000 | +1,100 | +1% | 7,007 |
| 2013/05/28 | 116,900 | 116,900 | 111,200 | 113,900 | -900 | -0.8% | 5,840 |
| 2013/05/27 | 110,900 | 116,600 | 108,900 | 114,800 | +3,900 | +3.5% | 5,479 |
| 2013/05/24 | 115,000 | 118,000 | 107,400 | 110,900 | -2,600 | -2.3% | 8,597 |
| 2013/05/23 | 119,000 | 119,200 | 111,300 | 113,500 | -8,700 | -7.1% | 13,580 |
| 2013/05/22 | 123,900 | 123,900 | 119,300 | 122,200 | +200 | +0.2% | 6,198 |
| 2013/05/21 | 125,000 | 125,200 | 121,100 | 122,000 | -4,400 | -3.5% | 5,234 |
| 2013/05/20 | 125,900 | 126,700 | 122,300 | 126,400 | +6,000 | +5% | 12,957 |
| 2013/05/17 | 118,500 | 124,300 | 117,400 | 120,400 | +4,900 | +4.2% | 13,938 |
| 2013/05/16 | 113,300 | 118,400 | 112,300 | 115,500 | +2,200 | +1.9% | 10,666 |
| 2013/05/15 | 111,800 | 114,000 | 109,000 | 113,300 | -1,500 | -1.3% | 13,101 |
| 2013/05/14 | 111,000 | 119,200 | 109,200 | 114,800 | -4,000 | -3.4% | 16,676 |
| 2013/05/13 | 121,000 | 122,000 | 116,500 | 118,800 | -6,600 | -5.3% | 13,408 |
| 2013/05/10 | 126,800 | 128,300 | 124,300 | 125,400 | -2,500 | -2% | 4,267 |
| 2013/05/09 | 130,000 | 130,600 | 127,300 | 127,900 | -3,000 | -2.3% | 4,659 |
| 2013/05/08 | 130,400 | 131,900 | 129,800 | 130,900 | +500 | +0.4% | 4,442 |
| 2013/05/07 | 132,400 | 132,500 | 129,800 | 130,400 | +1,000 | +0.8% | 7,534 |
| 2013/05/02 | 130,000 | 130,900 | 128,000 | 129,400 | -2,400 | -1.8% | 5,770 |
| 2013/05/01 | 130,200 | 132,500 | 129,600 | 131,800 | +200 | +0.2% | 3,714 |
| 2013/04/30 | 130,000 | 132,500 | 129,200 | 131,600 | +2,600 | +2% | 7,208 |
| 2013/04/26 | 131,600 | 131,600 | 128,200 | 129,000 | -300 | -0.2% | 4,163 |
| 2013/04/25 | 130,500 | 131,200 | 127,000 | 129,300 | -2,300 | -1.7% | 7,769 |
| 2013/04/24 | 135,500 | 135,700 | 131,000 | 131,600 | -1,000 | -0.8% | 7,664 |
| 2013/04/23 | 134,200 | 134,200 | 131,300 | 132,600 | -400 | -0.3% | 2,590 |
| 2013/04/22 | 134,800 | 135,000 | 132,000 | 133,000 | -1,800 | -1.3% | 6,542 |
| 2013/04/19 | 133,500 | 135,000 | 132,600 | 134,800 | +2,300 | +1.7% | 6,119 |
| 2013/04/18 | 131,300 | 134,000 | 130,100 | 132,500 | +2,100 | +1.6% | 7,070 |
| 2013/04/17 | 132,000 | 132,000 | 129,800 | 130,400 | +1,300 | +1% | 7,839 |
| 2013/04/16 | 128,000 | 133,300 | 125,100 | 129,100 | -4,200 | -3.2% | 11,556 |
| 2013/04/15 | 133,000 | 134,300 | 130,300 | 133,300 | +1,200 | +0.9% | 11,548 |
| 2013/04/12 | 129,800 | 132,800 | 129,400 | 132,100 | +2,300 | +1.8% | 8,224 |
| 2013/04/11 | 133,000 | 133,000 | 124,800 | 129,800 | -2,800 | -2.1% | 12,905 |
| 2013/04/10 | 129,000 | 133,000 | 128,500 | 132,600 | +3,300 | +2.6% | 13,568 |
| 2013/04/09 | 133,100 | 133,800 | 129,200 | 129,300 | -3,800 | -2.9% | 13,632 |
2901～
2950
件表示中 / 3692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
