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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 367,000 | 372,500 | 367,000 | 372,000 | +2,500 | +0.7% | 1,186 |
| 2012/08/23 | 365,000 | 370,500 | 364,500 | 369,500 | +4,500 | +1.2% | 1,381 |
| 2012/08/22 | 364,000 | 365,000 | 362,000 | 365,000 | +1,000 | +0.3% | 1,204 |
| 2012/08/21 | 360,000 | 364,500 | 360,000 | 364,000 | +6,000 | +1.7% | 956 |
| 2012/08/20 | 360,000 | 361,000 | 358,000 | 358,000 | -2,000 | -0.6% | 561 |
| 2012/08/17 | 355,000 | 360,500 | 355,000 | 360,000 | +7,000 | +2% | 926 |
| 2012/08/16 | 355,000 | 357,500 | 353,000 | 353,000 | -2,000 | -0.6% | 1,134 |
| 2012/08/15 | 355,000 | 356,000 | 354,000 | 355,000 | -1,000 | -0.3% | 792 |
| 2012/08/14 | 355,000 | 357,000 | 355,000 | 356,000 | +1,000 | +0.3% | 347 |
| 2012/08/13 | 354,000 | 355,000 | 353,000 | 355,000 | +1,000 | +0.3% | 317 |
| 2012/08/10 | 353,500 | 355,000 | 352,000 | 354,000 | ±0 | ±0% | 398 |
| 2012/08/09 | 356,500 | 356,500 | 353,000 | 354,000 | -1,500 | -0.4% | 453 |
| 2012/08/08 | 360,000 | 360,000 | 355,500 | 355,500 | -3,500 | -1% | 634 |
| 2012/08/07 | 357,500 | 360,000 | 356,000 | 359,000 | +1,500 | +0.4% | 368 |
| 2012/08/06 | 360,000 | 360,000 | 355,000 | 357,500 | +2,000 | +0.6% | 811 |
| 2012/08/03 | 355,000 | 356,000 | 353,000 | 355,500 | -500 | -0.1% | 576 |
| 2012/08/02 | 355,500 | 357,000 | 353,000 | 356,000 | +2,000 | +0.6% | 607 |
| 2012/08/01 | 352,000 | 355,000 | 349,500 | 354,000 | +1,500 | +0.4% | 676 |
| 2012/07/31 | 348,500 | 352,500 | 348,500 | 352,500 | +5,000 | +1.4% | 1,001 |
| 2012/07/30 | 353,000 | 355,000 | 344,500 | 347,500 | -500 | -0.1% | 1,217 |
| 2012/07/27 | 343,000 | 350,500 | 343,000 | 348,000 | +5,500 | +1.6% | 759 |
| 2012/07/26 | 344,000 | 344,000 | 339,500 | 342,500 | +2,000 | +0.6% | 614 |
| 2012/07/25 | 338,500 | 342,500 | 338,500 | 340,500 | -1,000 | -0.3% | 516 |
| 2012/07/24 | 338,000 | 344,000 | 335,000 | 341,500 | +1,000 | +0.3% | 1,139 |
| 2012/07/23 | 344,000 | 347,500 | 340,500 | 340,500 | -6,500 | -1.9% | 1,439 |
| 2012/07/20 | 347,500 | 351,000 | 345,500 | 347,000 | -2,500 | -0.7% | 788 |
| 2012/07/19 | 357,500 | 357,500 | 346,000 | 349,500 | -4,500 | -1.3% | 1,185 |
| 2012/07/18 | 356,000 | 357,500 | 351,500 | 354,000 | -2,000 | -0.6% | 682 |
| 2012/07/17 | 354,500 | 357,500 | 351,000 | 356,000 | +3,000 | +0.8% | 532 |
| 2012/07/13 | 347,000 | 355,000 | 347,000 | 353,000 | +4,500 | +1.3% | 512 |
| 2012/07/12 | 348,500 | 352,000 | 346,500 | 348,500 | -1,000 | -0.3% | 290 |
| 2012/07/11 | 350,000 | 358,000 | 344,000 | 349,500 | -2,500 | -0.7% | 1,506 |
| 2012/07/10 | 351,500 | 356,000 | 350,000 | 352,000 | +1,000 | +0.3% | 897 |
| 2012/07/09 | 350,500 | 355,500 | 350,000 | 351,000 | -5,500 | -1.5% | 1,008 |
| 2012/07/06 | 358,500 | 366,500 | 354,000 | 356,500 | -3,000 | -0.8% | 966 |
| 2012/07/05 | 358,500 | 360,000 | 357,000 | 359,500 | +1,000 | +0.3% | 212 |
| 2012/07/04 | 361,500 | 362,000 | 355,000 | 358,500 | +1,000 | +0.3% | 565 |
| 2012/07/03 | 362,000 | 366,000 | 357,500 | 357,500 | -5,000 | -1.4% | 598 |
| 2012/07/02 | 362,000 | 367,000 | 360,000 | 362,500 | +4,500 | +1.3% | 624 |
| 2012/06/29 | 359,500 | 362,500 | 357,000 | 358,000 | +500 | +0.1% | 959 |
| 2012/06/28 | 353,500 | 359,500 | 352,500 | 357,500 | +4,000 | +1.1% | 735 |
| 2012/06/27 | 352,000 | 354,000 | 349,500 | 353,500 | +3,000 | +0.9% | 506 |
| 2012/06/26 | 347,000 | 352,000 | 347,000 | 350,500 | -500 | -0.1% | 441 |
| 2012/06/25 | 354,000 | 354,000 | 350,500 | 351,000 | -3,000 | -0.8% | 472 |
| 2012/06/22 | 350,000 | 354,000 | 348,500 | 354,000 | +2,000 | +0.6% | 553 |
| 2012/06/21 | 347,500 | 355,000 | 345,000 | 352,000 | +4,500 | +1.3% | 998 |
| 2012/06/20 | 347,500 | 349,500 | 344,000 | 347,500 | +6,000 | +1.8% | 658 |
| 2012/06/19 | 335,000 | 345,500 | 334,000 | 341,500 | +7,000 | +2.1% | 903 |
| 2012/06/18 | 331,000 | 336,000 | 330,000 | 334,500 | +9,000 | +2.8% | 701 |
| 2012/06/15 | 329,000 | 330,000 | 325,000 | 325,500 | -1,500 | -0.5% | 885 |
3101～
3150
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
