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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 460,000 | 463,500 | 459,500 | 463,500 | +4,000 | +0.9% | 910 |
| 2013/01/23 | 464,000 | 464,000 | 458,000 | 459,500 | -2,500 | -0.5% | 860 |
| 2013/01/22 | 464,000 | 470,000 | 460,500 | 462,000 | -2,000 | -0.4% | 897 |
| 2013/01/21 | 465,500 | 466,500 | 459,000 | 464,000 | -1,000 | -0.2% | 755 |
| 2013/01/18 | 457,000 | 465,500 | 457,000 | 465,000 | +10,000 | +2.2% | 1,164 |
| 2013/01/17 | 460,500 | 461,000 | 452,500 | 455,000 | -3,000 | -0.7% | 534 |
| 2013/01/16 | 461,000 | 462,000 | 455,500 | 458,000 | -2,000 | -0.4% | 553 |
| 2013/01/15 | 459,000 | 462,500 | 454,000 | 460,000 | +4,000 | +0.9% | 971 |
| 2013/01/11 | 455,000 | 458,500 | 454,000 | 456,000 | +6,500 | +1.4% | 1,209 |
| 2013/01/10 | 448,000 | 452,500 | 446,500 | 449,500 | +2,000 | +0.4% | 581 |
| 2013/01/09 | 449,500 | 451,500 | 447,500 | 447,500 | -4,000 | -0.9% | 595 |
| 2013/01/08 | 449,500 | 455,000 | 447,000 | 451,500 | ±0 | ±0% | 1,119 |
| 2013/01/07 | 456,000 | 456,500 | 446,500 | 451,500 | +1,500 | +0.3% | 664 |
| 2013/01/04 | 467,500 | 467,500 | 445,000 | 450,000 | +24,500 | +5.8% | 1,991 |
| 2012/12/28 | 423,000 | 432,000 | 420,500 | 425,500 | +4,000 | +0.9% | 693 |
| 2012/12/27 | 429,500 | 430,000 | 420,000 | 421,500 | -3,000 | -0.7% | 1,055 |
| 2012/12/26 | 428,000 | 429,500 | 424,000 | 424,500 | +500 | +0.1% | 606 |
| 2012/12/25 | 420,000 | 427,000 | 420,000 | 424,000 | +6,000 | +1.4% | 546 |
| 2012/12/21 | 415,500 | 424,500 | 415,500 | 418,000 | +2,500 | +0.6% | 1,107 |
| 2012/12/20 | 416,500 | 424,000 | 415,000 | 415,500 | -1,000 | -0.2% | 1,046 |
| 2012/12/19 | 416,500 | 416,500 | 413,000 | 416,500 | +3,500 | +0.8% | 356 |
| 2012/12/18 | 413,500 | 415,000 | 412,000 | 413,000 | -500 | -0.1% | 336 |
| 2012/12/17 | 412,000 | 413,500 | 408,500 | 413,500 | +4,500 | +1.1% | 477 |
| 2012/12/14 | 402,500 | 409,000 | 401,000 | 409,000 | +8,500 | +2.1% | 688 |
| 2012/12/13 | 400,500 | 403,000 | 398,500 | 400,500 | ±0 | ±0% | 796 |
| 2012/12/12 | 405,000 | 405,000 | 399,000 | 400,500 | -1,500 | -0.4% | 477 |
| 2012/12/11 | 406,500 | 406,500 | 401,000 | 402,000 | -6,500 | -1.6% | 542 |
| 2012/12/10 | 411,500 | 411,500 | 406,000 | 408,500 | -4,000 | -1% | 402 |
| 2012/12/07 | 406,000 | 412,500 | 401,000 | 412,500 | +9,000 | +2.2% | 575 |
| 2012/12/06 | 409,000 | 409,500 | 402,000 | 403,500 | -5,000 | -1.2% | 620 |
| 2012/12/05 | 406,000 | 409,000 | 404,500 | 408,500 | +500 | +0.1% | 333 |
| 2012/12/04 | 413,000 | 413,000 | 403,500 | 408,000 | -5,000 | -1.2% | 685 |
| 2012/12/03 | 417,000 | 417,000 | 411,000 | 413,000 | +500 | +0.1% | 566 |
| 2012/11/30 | 413,000 | 414,500 | 409,000 | 412,500 | +500 | +0.1% | 689 |
| 2012/11/29 | 408,500 | 412,000 | 407,500 | 412,000 | +2,500 | +0.6% | 308 |
| 2012/11/28 | 408,500 | 411,000 | 407,000 | 409,500 | -2,000 | -0.5% | 366 |
| 2012/11/27 | 405,000 | 414,000 | 405,000 | 411,500 | +4,000 | +1% | 494 |
| 2012/11/26 | 409,000 | 410,000 | 406,000 | 407,500 | ±0 | ±0% | 558 |
| 2012/11/22 | 409,000 | 409,000 | 405,000 | 407,500 | +500 | +0.1% | 370 |
| 2012/11/21 | 404,000 | 407,000 | 404,000 | 407,000 | +5,000 | +1.2% | 384 |
| 2012/11/20 | 404,500 | 405,500 | 399,000 | 402,000 | -2,500 | -0.6% | 387 |
| 2012/11/19 | 403,500 | 405,000 | 403,000 | 404,500 | +4,000 | +1% | 394 |
| 2012/11/16 | 401,000 | 404,500 | 397,500 | 400,500 | -500 | -0.1% | 556 |
| 2012/11/15 | 389,000 | 403,000 | 386,500 | 401,000 | +11,500 | +3% | 1,399 |
| 2012/11/14 | 383,500 | 391,500 | 382,000 | 389,500 | +11,000 | +2.9% | 620 |
| 2012/11/13 | 377,500 | 379,500 | 376,000 | 378,500 | +2,000 | +0.5% | 480 |
| 2012/11/12 | 382,000 | 382,500 | 375,500 | 376,500 | -8,500 | -2.2% | 922 |
| 2012/11/09 | 389,000 | 389,500 | 381,500 | 385,000 | -8,500 | -2.2% | 824 |
| 2012/11/08 | 395,500 | 395,500 | 389,500 | 393,500 | -2,500 | -0.6% | 590 |
| 2012/11/07 | 399,500 | 399,500 | 394,000 | 396,000 | -500 | -0.1% | 379 |
3001～
3050
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
