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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 450,000 | 451,000 | 446,500 | 447,000 | -3,000 | -0.7% | 1,418 |
| 2011/05/06 | 448,000 | 450,000 | 445,000 | 450,000 | -2,000 | -0.4% | 674 |
| 2011/05/02 | 449,000 | 454,000 | 444,500 | 452,000 | +10,000 | +2.3% | 802 |
| 2011/04/28 | 443,500 | 448,000 | 439,500 | 442,000 | -1,000 | -0.2% | 957 |
| 2011/04/27 | 444,000 | 447,000 | 440,500 | 443,000 | +1,500 | +0.3% | 623 |
| 2011/04/26 | 448,000 | 450,000 | 441,000 | 441,500 | -4,500 | -1% | 805 |
| 2011/04/25 | 451,000 | 451,000 | 445,500 | 446,000 | -5,000 | -1.1% | 496 |
| 2011/04/22 | 450,500 | 452,000 | 449,500 | 451,000 | -500 | -0.1% | 232 |
| 2011/04/21 | 454,500 | 454,500 | 451,000 | 451,500 | -500 | -0.1% | 306 |
| 2011/04/20 | 451,000 | 454,000 | 450,000 | 452,000 | +3,000 | +0.7% | 419 |
| 2011/04/19 | 447,000 | 449,000 | 444,000 | 449,000 | +1,500 | +0.3% | 209 |
| 2011/04/18 | 444,000 | 447,500 | 443,000 | 447,500 | +2,000 | +0.4% | 119 |
| 2011/04/15 | 445,500 | 449,000 | 444,000 | 445,500 | -2,000 | -0.4% | 277 |
| 2011/04/14 | 436,000 | 447,500 | 434,000 | 447,500 | +8,000 | +1.8% | 941 |
| 2011/04/13 | 446,000 | 449,000 | 433,500 | 439,500 | -11,500 | -2.5% | 1,233 |
| 2011/04/12 | 451,500 | 451,500 | 446,000 | 451,000 | -1,500 | -0.3% | 299 |
| 2011/04/11 | 451,000 | 454,000 | 448,000 | 452,500 | ±0 | ±0% | 442 |
| 2011/04/08 | 459,500 | 459,500 | 452,500 | 452,500 | -7,000 | -1.5% | 375 |
| 2011/04/07 | 462,000 | 462,500 | 452,000 | 459,500 | -3,500 | -0.8% | 561 |
| 2011/04/06 | 464,500 | 464,500 | 456,000 | 463,000 | -2,000 | -0.4% | 378 |
| 2011/04/05 | 460,000 | 465,000 | 459,000 | 465,000 | +4,000 | +0.9% | 513 |
| 2011/04/04 | 461,500 | 464,000 | 456,500 | 461,000 | -500 | -0.1% | 230 |
| 2011/04/01 | 453,000 | 462,500 | 453,000 | 461,500 | +4,500 | +1% | 507 |
| 2011/03/31 | 452,500 | 462,000 | 450,000 | 457,000 | +5,000 | +1.1% | 767 |
| 2011/03/30 | 455,000 | 455,000 | 449,000 | 452,000 | +2,500 | +0.6% | 357 |
| 2011/03/29 | 446,000 | 452,500 | 445,500 | 449,500 | ±0 | ±0% | 311 |
| 2011/03/28 | 454,000 | 454,000 | 447,500 | 449,500 | -6,500 | -1.4% | 498 |
| 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 |
3501～
3550
件表示中 / 3768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
