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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 113,700 | 113,700 | 111,100 | 111,700 | -2,200 | -1.9% | 5,253 |
| 2013/07/29 | 114,500 | 115,000 | 113,600 | 113,900 | -1,400 | -1.2% | 3,271 |
| 2013/07/26 | 115,200 | 117,000 | 115,200 | 115,300 | -1,500 | -1.3% | 2,129 |
| 2013/07/25 | 115,500 | 116,900 | 115,300 | 116,800 | +1,100 | +1% | 2,218 |
| 2013/07/24 | 114,800 | 116,000 | 114,500 | 115,700 | +900 | +0.8% | 4,679 |
| 2013/07/23 | 116,200 | 116,900 | 114,800 | 114,800 | -1,600 | -1.4% | 3,712 |
| 2013/07/22 | 115,200 | 117,600 | 114,800 | 116,400 | -1,200 | -1% | 3,765 |
| 2013/07/19 | 113,900 | 118,200 | 113,000 | 117,600 | +3,100 | +2.7% | 13,028 |
| 2013/07/18 | 113,700 | 114,800 | 113,100 | 114,500 | +500 | +0.4% | 2,790 |
| 2013/07/17 | 114,600 | 115,100 | 113,500 | 114,000 | -2,000 | -1.7% | 3,206 |
| 2013/07/16 | 115,700 | 116,600 | 114,200 | 116,000 | -1,000 | -0.9% | 4,724 |
| 2013/07/12 | 117,400 | 118,200 | 115,000 | 117,000 | +800 | +0.7% | 4,715 |
| 2013/07/11 | 112,700 | 116,800 | 112,200 | 116,200 | +5,100 | +4.6% | 4,928 |
| 2013/07/10 | 112,000 | 112,400 | 109,800 | 111,100 | -1,600 | -1.4% | 5,844 |
| 2013/07/09 | 112,800 | 113,500 | 112,200 | 112,700 | -900 | -0.8% | 3,699 |
| 2013/07/08 | 115,100 | 115,200 | 112,700 | 113,600 | -600 | -0.5% | 3,187 |
| 2013/07/05 | 114,400 | 115,300 | 113,600 | 114,200 | ±0 | ±0% | 2,361 |
| 2013/07/04 | 113,300 | 115,500 | 113,300 | 114,200 | -900 | -0.8% | 1,664 |
| 2013/07/03 | 113,400 | 115,100 | 112,000 | 115,100 | +1,700 | +1.5% | 3,688 |
| 2013/07/02 | 113,500 | 113,500 | 110,900 | 113,400 | +3,300 | +3% | 4,776 |
| 2013/07/01 | 114,000 | 114,000 | 109,000 | 110,100 | -3,400 | -3% | 5,956 |
| 2013/06/28 | 108,000 | 113,500 | 107,200 | 113,500 | +7,500 | +7.1% | 5,162 |
| 2013/06/27 | 102,600 | 106,800 | 102,000 | 106,000 | +3,500 | +3.4% | 4,761 |
| 2013/06/26 | 101,700 | 102,900 | 100,000 | 102,500 | +1,400 | +1.4% | 2,825 |
| 2013/06/25 | 102,200 | 102,300 | 100,300 | 101,100 | -2,800 | -2.7% | 4,569 |
| 2013/06/24 | 103,700 | 104,400 | 100,300 | 103,900 | ±0 | ±0% | 3,273 |
| 2013/06/21 | 100,000 | 105,000 | 98,700 | 103,900 | +2,300 | +2.3% | 7,483 |
| 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 |
2951～
3000
件表示中 / 3769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
