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 |
|---|---|---|---|---|---|---|---|
| 2011/01/12 | 518,000 | 524,000 | 516,000 | 523,000 | ±0 | ±0% | 658 |
| 2011/01/11 | 515,000 | 524,000 | 515,000 | 523,000 | +8,000 | +1.6% | 579 |
| 2011/01/07 | 519,000 | 519,000 | 511,000 | 515,000 | -3,000 | -0.6% | 1,151 |
| 2011/01/06 | 527,000 | 527,000 | 506,000 | 518,000 | -10,000 | -1.9% | 1,916 |
| 2011/01/05 | 536,000 | 536,000 | 523,000 | 528,000 | -9,000 | -1.7% | 1,457 |
| 2011/01/04 | 528,000 | 539,000 | 523,000 | 537,000 | +9,000 | +1.7% | 1,457 |
| 2010/12/30 | 509,000 | 539,000 | 508,000 | 528,000 | +19,000 | +3.7% | 1,409 |
| 2010/12/29 | 507,000 | 510,000 | 501,000 | 509,000 | +4,000 | +0.8% | 822 |
| 2010/12/28 | 522,000 | 525,000 | 502,000 | 505,000 | -17,000 | -3.3% | 1,936 |
| 2010/12/27 | 517,000 | 522,000 | 516,000 | 522,000 | +2,000 | +0.4% | 695 |
| 2010/12/24 | 516,000 | 523,000 | 511,000 | 520,000 | +4,000 | +0.8% | 917 |
| 2010/12/22 | 509,000 | 516,000 | 509,000 | 516,000 | +7,000 | +1.4% | 601 |
| 2010/12/21 | 496,000 | 510,000 | 495,500 | 509,000 | +12,000 | +2.4% | 646 |
| 2010/12/20 | 496,000 | 503,000 | 491,000 | 497,000 | +1,000 | +0.2% | 741 |
| 2010/12/17 | 494,000 | 506,000 | 491,000 | 496,000 | +5,000 | +1% | 1,593 |
| 2010/12/16 | 510,000 | 511,000 | 485,500 | 491,000 | -19,000 | -3.7% | 1,411 |
| 2010/12/15 | 500,000 | 510,000 | 491,000 | 510,000 | +16,000 | +3.2% | 1,148 |
| 2010/12/14 | 492,500 | 501,000 | 492,500 | 494,000 | +1,500 | +0.3% | 930 |
| 2010/12/13 | 485,500 | 498,500 | 485,000 | 492,500 | +6,500 | +1.3% | 1,051 |
| 2010/12/10 | 487,500 | 490,000 | 486,000 | 486,000 | -3,500 | -0.7% | 390 |
| 2010/12/09 | 488,000 | 493,500 | 485,000 | 489,500 | +3,500 | +0.7% | 499 |
| 2010/12/08 | 477,000 | 486,500 | 476,500 | 486,000 | +9,500 | +2% | 411 |
| 2010/12/07 | 481,500 | 481,500 | 470,500 | 476,500 | -5,500 | -1.1% | 403 |
| 2010/12/06 | 480,000 | 482,000 | 468,000 | 482,000 | -500 | -0.1% | 789 |
| 2010/12/03 | 484,500 | 485,000 | 479,500 | 482,500 | -1,500 | -0.3% | 464 |
| 2010/12/02 | 485,000 | 490,000 | 480,500 | 484,000 | +4,000 | +0.8% | 800 |
| 2010/12/01 | 466,000 | 489,000 | 466,000 | 480,000 | +14,000 | +3% | 2,191 |
| 2010/11/30 | 468,000 | 472,500 | 464,000 | 466,000 | +2,500 | +0.5% | 1,294 |
| 2010/11/29 | 465,500 | 473,000 | 462,000 | 463,500 | ±0 | ±0% | 1,106 |
| 2010/11/26 | 461,000 | 464,500 | 459,000 | 463,500 | +1,000 | +0.2% | 712 |
| 2010/11/25 | 462,500 | 466,500 | 462,000 | 462,500 | -2,500 | -0.5% | 493 |
| 2010/11/24 | 463,000 | 468,500 | 460,000 | 465,000 | +1,000 | +0.2% | 1,090 |
| 2010/11/22 | 460,000 | 468,500 | 458,500 | 464,000 | +2,500 | +0.5% | 885 |
| 2010/11/19 | 458,000 | 465,000 | 457,500 | 461,500 | +3,500 | +0.8% | 1,036 |
| 2010/11/18 | 444,500 | 460,000 | 444,500 | 458,000 | +14,000 | +3.2% | 1,676 |
| 2010/11/17 | 440,500 | 446,000 | 440,500 | 444,000 | -1,500 | -0.3% | 415 |
| 2010/11/16 | 443,000 | 448,000 | 438,000 | 445,500 | +2,000 | +0.5% | 673 |
| 2010/11/15 | 434,000 | 445,000 | 434,000 | 443,500 | +9,500 | +2.2% | 696 |
| 2010/11/12 | 430,000 | 437,500 | 430,000 | 434,000 | +1,000 | +0.2% | 478 |
| 2010/11/11 | 431,000 | 434,000 | 430,000 | 433,000 | ±0 | ±0% | 389 |
| 2010/11/10 | 432,000 | 435,000 | 430,500 | 433,000 | ±0 | ±0% | 504 |
| 2010/11/09 | 430,500 | 434,500 | 430,500 | 433,000 | -1,500 | -0.3% | 458 |
| 2010/11/08 | 434,500 | 436,000 | 430,500 | 434,500 | ±0 | ±0% | 850 |
| 2010/11/05 | 435,000 | 442,500 | 432,000 | 434,500 | +1,500 | +0.3% | 1,685 |
| 2010/11/04 | 437,500 | 437,500 | 430,000 | 433,000 | -2,000 | -0.5% | 836 |
| 2010/11/02 | 434,500 | 438,500 | 431,500 | 435,000 | +1,000 | +0.2% | 904 |
| 2010/11/01 | 435,000 | 439,000 | 433,000 | 434,000 | +3,000 | +0.7% | 1,141 |
| 2010/10/29 | 425,000 | 433,500 | 425,000 | 431,000 | +6,000 | +1.4% | 1,250 |
| 2010/10/28 | 426,000 | 435,000 | 424,000 | 425,000 | -2,500 | -0.6% | 2,106 |
| 2010/10/27 | 414,500 | 427,500 | 414,500 | 427,500 | +12,500 | +3% | 1,426 |
3501～
3550
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
