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 |
|---|---|---|---|---|---|---|---|
| 2011/09/27 | 342,500 | 346,500 | 337,000 | 339,500 | -3,000 | -0.9% | 1,329 |
| 2011/09/26 | 345,500 | 346,000 | 340,000 | 342,500 | -2,500 | -0.7% | 1,495 |
| 2011/09/22 | 343,000 | 346,000 | 342,000 | 345,000 | +2,000 | +0.6% | 556 |
| 2011/09/21 | 338,500 | 345,500 | 338,000 | 343,000 | +3,000 | +0.9% | 904 |
| 2011/09/20 | 340,000 | 342,500 | 338,000 | 340,000 | -2,000 | -0.6% | 1,186 |
| 2011/09/16 | 344,500 | 345,500 | 341,000 | 342,000 | -2,500 | -0.7% | 1,944 |
| 2011/09/15 | 349,500 | 352,000 | 342,000 | 344,500 | -4,500 | -1.3% | 1,080 |
| 2011/09/14 | 354,000 | 355,000 | 345,500 | 349,000 | -7,500 | -2.1% | 1,186 |
| 2011/09/13 | 358,000 | 359,000 | 353,000 | 356,500 | -1,000 | -0.3% | 567 |
| 2011/09/12 | 359,000 | 362,000 | 357,500 | 357,500 | -4,000 | -1.1% | 442 |
| 2011/09/09 | 362,000 | 367,000 | 360,000 | 361,500 | -500 | -0.1% | 1,084 |
| 2011/09/08 | 365,500 | 367,000 | 361,500 | 362,000 | +1,000 | +0.3% | 956 |
| 2011/09/07 | 367,000 | 369,500 | 358,500 | 361,000 | -4,500 | -1.2% | 926 |
| 2011/09/06 | 370,000 | 374,000 | 365,500 | 365,500 | -3,500 | -0.9% | 1,097 |
| 2011/09/05 | 372,000 | 373,500 | 369,000 | 369,000 | -2,500 | -0.7% | 366 |
| 2011/09/02 | 370,000 | 374,000 | 370,000 | 371,500 | +2,500 | +0.7% | 833 |
| 2011/09/01 | 369,500 | 371,000 | 369,000 | 369,000 | ±0 | ±0% | 871 |
| 2011/08/31 | 370,000 | 371,500 | 369,000 | 369,000 | -1,000 | -0.3% | 1,032 |
| 2011/08/30 | 369,000 | 371,000 | 368,500 | 370,000 | +1,500 | +0.4% | 1,523 |
| 2011/08/29 | 370,000 | 373,000 | 368,500 | 368,500 | -12,500 | -3.3% | 1,816 |
| 2011/08/26 | 383,000 | 386,000 | 379,000 | 381,000 | -7,500 | -1.9% | 3,052 |
| 2011/08/25 | 391,000 | 395,000 | 388,500 | 388,500 | -7,000 | -1.8% | 1,883 |
| 2011/08/24 | 395,000 | 398,000 | 392,500 | 395,500 | -500 | -0.1% | 809 |
| 2011/08/23 | 397,000 | 400,000 | 396,000 | 396,000 | -1,000 | -0.3% | 668 |
| 2011/08/22 | 399,500 | 400,500 | 396,500 | 397,000 | -3,500 | -0.9% | 563 |
| 2011/08/19 | 395,000 | 401,000 | 394,500 | 400,500 | -1,500 | -0.4% | 854 |
| 2011/08/18 | 408,000 | 408,000 | 399,500 | 402,000 | -1,000 | -0.2% | 620 |
| 2011/08/17 | 396,500 | 404,500 | 396,500 | 403,000 | +7,000 | +1.8% | 814 |
| 2011/08/16 | 396,500 | 400,000 | 394,000 | 396,000 | +1,000 | +0.3% | 1,624 |
| 2011/08/15 | 393,000 | 396,500 | 393,000 | 395,000 | +4,500 | +1.2% | 658 |
| 2011/08/12 | 395,500 | 399,000 | 390,500 | 390,500 | -4,000 | -1% | 1,107 |
| 2011/08/11 | 389,500 | 394,500 | 385,500 | 394,500 | +1,000 | +0.3% | 864 |
| 2011/08/10 | 404,000 | 404,000 | 389,000 | 393,500 | -3,500 | -0.9% | 1,157 |
| 2011/08/09 | 385,000 | 398,500 | 375,000 | 397,000 | ±0 | ±0% | 2,392 |
| 2011/08/08 | 406,500 | 407,000 | 393,000 | 397,000 | -13,000 | -3.2% | 1,780 |
| 2011/08/05 | 418,500 | 422,500 | 410,000 | 410,000 | -14,500 | -3.4% | 1,521 |
| 2011/08/04 | 421,000 | 425,000 | 419,000 | 424,500 | +4,500 | +1.1% | 568 |
| 2011/08/03 | 420,500 | 422,500 | 419,500 | 420,000 | -500 | -0.1% | 662 |
| 2011/08/02 | 427,000 | 427,000 | 420,500 | 420,500 | -6,500 | -1.5% | 785 |
| 2011/08/01 | 425,000 | 428,000 | 424,500 | 427,000 | +2,000 | +0.5% | 377 |
| 2011/07/29 | 424,000 | 426,000 | 419,500 | 425,000 | +3,500 | +0.8% | 997 |
| 2011/07/28 | 428,500 | 429,000 | 421,500 | 421,500 | -6,000 | -1.4% | 800 |
| 2011/07/27 | 425,000 | 429,500 | 425,000 | 427,500 | +3,000 | +0.7% | 774 |
| 2011/07/26 | 425,000 | 426,000 | 423,500 | 424,500 | -1,000 | -0.2% | 476 |
| 2011/07/25 | 427,500 | 428,500 | 423,500 | 425,500 | -3,000 | -0.7% | 533 |
| 2011/07/22 | 432,500 | 432,500 | 427,500 | 428,500 | -4,000 | -0.9% | 662 |
| 2011/07/21 | 432,500 | 433,500 | 430,000 | 432,500 | ±0 | ±0% | 383 |
| 2011/07/20 | 432,000 | 434,000 | 429,000 | 432,500 | +1,500 | +0.3% | 343 |
| 2011/07/19 | 433,500 | 434,000 | 428,500 | 431,000 | +1,500 | +0.3% | 577 |
| 2011/07/15 | 427,000 | 430,500 | 426,000 | 429,500 | +4,500 | +1.1% | 690 |
3351～
3400
件表示中 / 3716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
