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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 156,700 | 157,300 | 155,700 | 156,700 | +500 | +0.3% | 4,730 |
| 2024/07/23 | 157,300 | 157,300 | 155,300 | 156,200 | -1,700 | -1.1% | 5,201 |
| 2024/07/22 | 158,500 | 158,500 | 156,000 | 157,900 | -700 | -0.4% | 5,167 |
| 2024/07/19 | 159,200 | 159,300 | 157,500 | 158,600 | -500 | -0.3% | 3,991 |
| 2024/07/18 | 159,200 | 160,100 | 158,000 | 159,100 | -100 | -0.1% | 3,380 |
| 2024/07/17 | 158,500 | 159,200 | 157,900 | 159,200 | +600 | +0.4% | 4,220 |
| 2024/07/16 | 159,800 | 159,800 | 158,300 | 158,600 | -1,100 | -0.7% | 4,011 |
| 2024/07/12 | 156,100 | 160,200 | 156,100 | 159,700 | +3,200 | +2% | 7,427 |
| 2024/07/11 | 156,600 | 156,800 | 155,900 | 156,500 | -100 | -0.1% | 4,403 |
| 2024/07/10 | 156,800 | 157,300 | 156,000 | 156,600 | -200 | -0.1% | 3,255 |
| 2024/07/09 | 156,400 | 157,100 | 155,600 | 156,800 | -1,000 | -0.6% | 4,802 |
| 2024/07/08 | 157,600 | 159,400 | 157,100 | 157,800 | +800 | +0.5% | 5,540 |
| 2024/07/05 | 157,700 | 157,900 | 156,300 | 157,000 | -700 | -0.4% | 4,021 |
| 2024/07/04 | 158,300 | 158,700 | 157,000 | 157,700 | -500 | -0.3% | 2,716 |
| 2024/07/03 | 157,500 | 158,400 | 156,700 | 158,200 | -200 | -0.1% | 4,754 |
| 2024/07/02 | 157,600 | 158,600 | 157,200 | 158,400 | +800 | +0.5% | 3,790 |
| 2024/07/01 | 160,500 | 160,500 | 157,200 | 157,600 | -1,600 | -1% | 6,450 |
| 2024/06/28 | 160,600 | 160,600 | 158,200 | 159,200 | -200 | -0.1% | 4,225 |
| 2024/06/27 | 159,500 | 159,600 | 157,800 | 159,400 | -1,000 | -0.6% | 6,163 |
| 2024/06/26 | 160,700 | 161,000 | 159,400 | 160,400 | -600 | -0.4% | 4,435 |
| 2024/06/25 | 159,200 | 161,100 | 159,200 | 161,000 | +1,900 | +1.2% | 2,473 |
| 2024/06/24 | 159,700 | 159,700 | 158,800 | 159,100 | +500 | +0.3% | 1,730 |
| 2024/06/21 | 158,500 | 160,000 | 158,500 | 158,600 | +100 | +0.1% | 8,192 |
| 2024/06/20 | 158,200 | 160,200 | 158,000 | 158,500 | ±0 | ±0% | 3,268 |
| 2024/06/19 | 158,000 | 158,700 | 157,500 | 158,500 | +500 | +0.3% | 2,757 |
| 2024/06/18 | 157,800 | 158,000 | 156,900 | 158,000 | +400 | +0.3% | 2,480 |
| 2024/06/17 | 158,100 | 158,700 | 156,100 | 157,600 | -500 | -0.3% | 4,971 |
| 2024/06/14 | 156,900 | 159,000 | 156,500 | 158,100 | +1,200 | +0.8% | 5,913 |
| 2024/06/13 | 159,200 | 159,200 | 156,700 | 156,900 | -1,100 | -0.7% | 5,581 |
| 2024/06/12 | 157,300 | 158,500 | 156,600 | 158,000 | +1,300 | +0.8% | 3,663 |
| 2024/06/11 | 159,200 | 159,500 | 156,700 | 156,700 | -1,900 | -1.2% | 4,482 |
| 2024/06/10 | 158,000 | 159,100 | 157,700 | 158,600 | +300 | +0.2% | 3,668 |
| 2024/06/07 | 159,800 | 160,500 | 157,700 | 158,300 | -1,600 | -1% | 3,328 |
| 2024/06/06 | 159,800 | 160,100 | 158,100 | 159,900 | +600 | +0.4% | 3,239 |
| 2024/06/05 | 159,300 | 160,300 | 158,600 | 159,300 | +700 | +0.4% | 5,311 |
| 2024/06/04 | 159,000 | 159,500 | 157,800 | 158,600 | +400 | +0.3% | 9,618 |
| 2024/06/03 | 159,800 | 161,100 | 158,000 | 158,200 | -1,200 | -0.8% | 8,538 |
| 2024/05/31 | 158,000 | 159,500 | 157,500 | 159,400 | +2,700 | +1.7% | 12,787 |
| 2024/05/30 | 157,400 | 157,400 | 155,300 | 156,700 | -900 | -0.6% | 8,992 |
| 2024/05/29 | 161,100 | 161,400 | 157,200 | 157,600 | -4,300 | -2.7% | 8,913 |
| 2024/05/28 | 160,900 | 162,000 | 159,900 | 161,900 | +1,900 | +1.2% | 4,872 |
| 2024/05/27 | 161,200 | 161,200 | 159,100 | 160,000 | -1,500 | -0.9% | 6,247 |
| 2024/05/24 | 161,300 | 162,000 | 160,700 | 161,500 | -600 | -0.4% | 6,628 |
| 2024/05/23 | 164,300 | 164,700 | 161,800 | 162,100 | -2,800 | -1.7% | 5,292 |
| 2024/05/22 | 165,300 | 165,600 | 164,300 | 164,900 | -1,200 | -0.7% | 7,124 |
| 2024/05/21 | 166,700 | 167,700 | 165,400 | 166,100 | -1,100 | -0.7% | 6,770 |
| 2024/05/20 | 168,000 | 168,000 | 166,500 | 167,200 | -300 | -0.2% | 4,666 |
| 2024/05/17 | 166,000 | 168,500 | 165,600 | 167,500 | -900 | -0.5% | 7,661 |
| 2024/05/16 | 167,600 | 168,700 | 166,900 | 168,400 | +300 | +0.2% | 7,903 |
| 2024/05/15 | 168,500 | 169,600 | 167,400 | 168,100 | -700 | -0.4% | 5,686 |
251～
300
件表示中 / 3754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
