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 |
|---|---|---|---|---|---|---|---|
| 2011/03/25 | 453,000 | 474,000 | 452,000 | 456,000 | +4,500 | +1% | 569 |
| 2011/03/24 | 453,000 | 460,500 | 446,500 | 451,500 | -5,000 | -1.1% | 736 |
| 2011/03/23 | 452,000 | 475,000 | 450,000 | 456,500 | -1,500 | -0.3% | 1,358 |
| 2011/03/22 | 446,500 | 459,000 | 441,000 | 458,000 | +14,000 | +3.2% | 982 |
| 2011/03/18 | 432,000 | 450,000 | 432,000 | 444,000 | +15,500 | +3.6% | 1,400 |
| 2011/03/17 | 414,000 | 441,000 | 412,000 | 428,500 | +500 | +0.1% | 1,839 |
| 2011/03/16 | 389,000 | 442,000 | 389,000 | 428,000 | +42,000 | +10.9% | 2,732 |
| 2011/03/15 | 408,500 | 409,500 | 345,500 | 386,000 | -29,500 | -7.1% | 1,932 |
| 2011/03/14 | 409,000 | 423,500 | 400,000 | 415,500 | -49,500 | -10.6% | 2,837 |
| 2011/03/11 | 469,000 | 471,500 | 462,500 | 465,000 | -9,500 | -2% | 1,139 |
| 2011/03/10 | 475,500 | 478,000 | 471,000 | 474,500 | -500 | -0.1% | 592 |
| 2011/03/09 | 477,500 | 480,500 | 474,000 | 475,000 | -2,000 | -0.4% | 346 |
| 2011/03/08 | 481,000 | 481,500 | 477,000 | 477,000 | -4,000 | -0.8% | 334 |
| 2011/03/07 | 477,000 | 482,000 | 471,500 | 481,000 | +4,000 | +0.8% | 1,161 |
| 2011/03/04 | 478,500 | 481,000 | 477,000 | 477,000 | -1,000 | -0.2% | 499 |
| 2011/03/03 | 481,500 | 481,500 | 474,000 | 478,000 | -4,000 | -0.8% | 391 |
| 2011/03/02 | 474,500 | 482,000 | 472,500 | 482,000 | +1,500 | +0.3% | 890 |
| 2011/03/01 | 474,000 | 482,500 | 473,500 | 480,500 | +9,500 | +2% | 938 |
| 2011/02/28 | 475,000 | 476,000 | 470,500 | 471,000 | -3,500 | -0.7% | 1,105 |
| 2011/02/25 | 475,500 | 482,000 | 470,000 | 474,500 | -7,500 | -1.6% | 1,265 |
| 2011/02/24 | 483,500 | 486,500 | 481,000 | 482,000 | -16,000 | -3.2% | 1,001 |
| 2011/02/23 | 499,000 | 501,000 | 494,000 | 498,000 | -6,000 | -1.2% | 1,638 |
| 2011/02/22 | 503,000 | 506,000 | 501,000 | 504,000 | -3,000 | -0.6% | 916 |
| 2011/02/21 | 510,000 | 510,000 | 502,000 | 507,000 | ±0 | ±0% | 845 |
| 2011/02/18 | 503,000 | 509,000 | 501,000 | 507,000 | +7,000 | +1.4% | 782 |
| 2011/02/17 | 495,000 | 504,000 | 494,000 | 500,000 | +4,500 | +0.9% | 624 |
| 2011/02/16 | 499,000 | 499,000 | 488,000 | 495,500 | -3,500 | -0.7% | 846 |
| 2011/02/15 | 497,500 | 501,000 | 496,000 | 499,000 | +500 | +0.1% | 772 |
| 2011/02/14 | 505,000 | 505,000 | 498,000 | 498,500 | -6,500 | -1.3% | 736 |
| 2011/02/10 | 509,000 | 510,000 | 505,000 | 505,000 | -5,000 | -1% | 383 |
| 2011/02/09 | 511,000 | 513,000 | 508,000 | 510,000 | +1,000 | +0.2% | 513 |
| 2011/02/08 | 510,000 | 510,000 | 507,000 | 509,000 | -1,000 | -0.2% | 337 |
| 2011/02/07 | 515,000 | 515,000 | 510,000 | 510,000 | -3,000 | -0.6% | 441 |
| 2011/02/04 | 513,000 | 515,000 | 511,000 | 513,000 | ±0 | ±0% | 151 |
| 2011/02/03 | 515,000 | 515,000 | 510,000 | 513,000 | +1,000 | +0.2% | 512 |
| 2011/02/02 | 514,000 | 515,000 | 510,000 | 512,000 | ±0 | ±0% | 586 |
| 2011/02/01 | 510,000 | 512,000 | 508,000 | 512,000 | +4,000 | +0.8% | 738 |
| 2011/01/31 | 504,000 | 510,000 | 503,000 | 508,000 | -1,000 | -0.2% | 477 |
| 2011/01/28 | 516,000 | 516,000 | 506,000 | 509,000 | -2,000 | -0.4% | 598 |
| 2011/01/27 | 518,000 | 520,000 | 511,000 | 511,000 | -7,000 | -1.4% | 588 |
| 2011/01/26 | 507,000 | 518,000 | 506,000 | 518,000 | +13,000 | +2.6% | 882 |
| 2011/01/25 | 505,000 | 506,000 | 502,000 | 505,000 | ±0 | ±0% | 536 |
| 2011/01/24 | 497,500 | 505,000 | 492,500 | 505,000 | +5,000 | +1% | 757 |
| 2011/01/21 | 514,000 | 516,000 | 498,000 | 500,000 | -16,000 | -3.1% | 716 |
| 2011/01/20 | 513,000 | 517,000 | 512,000 | 516,000 | +1,000 | +0.2% | 184 |
| 2011/01/19 | 515,000 | 517,000 | 509,000 | 515,000 | -1,000 | -0.2% | 733 |
| 2011/01/18 | 522,000 | 525,000 | 516,000 | 516,000 | -8,000 | -1.5% | 663 |
| 2011/01/17 | 525,000 | 526,000 | 519,000 | 524,000 | ±0 | ±0% | 951 |
| 2011/01/14 | 518,000 | 524,000 | 518,000 | 524,000 | ±0 | ±0% | 411 |
| 2011/01/13 | 528,000 | 528,000 | 521,000 | 524,000 | +1,000 | +0.2% | 529 |
3451～
3500
件表示中 / 3691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
