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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 411,000 | 416,500 | 409,500 | 416,000 | +3,000 | +0.7% | 694 |
| 2010/08/11 | 415,000 | 416,500 | 413,000 | 413,000 | -2,500 | -0.6% | 307 |
| 2010/08/10 | 417,000 | 418,000 | 413,000 | 415,500 | -1,500 | -0.4% | 532 |
| 2010/08/09 | 418,000 | 423,000 | 415,000 | 417,000 | ±0 | ±0% | 669 |
| 2010/08/06 | 415,000 | 418,000 | 412,500 | 417,000 | -2,500 | -0.6% | 718 |
| 2010/08/05 | 419,000 | 420,500 | 415,000 | 419,500 | +2,000 | +0.5% | 369 |
| 2010/08/04 | 421,000 | 424,000 | 414,500 | 417,500 | -6,500 | -1.5% | 554 |
| 2010/08/03 | 437,500 | 437,500 | 422,000 | 424,000 | -12,000 | -2.8% | 844 |
| 2010/08/02 | 425,500 | 436,000 | 425,500 | 436,000 | +12,500 | +3% | 846 |
| 2010/07/30 | 427,000 | 430,000 | 416,000 | 423,500 | -4,500 | -1.1% | 484 |
| 2010/07/29 | 425,500 | 431,000 | 425,500 | 428,000 | -1,500 | -0.3% | 264 |
| 2010/07/28 | 426,500 | 431,500 | 426,500 | 429,500 | +3,000 | +0.7% | 690 |
| 2010/07/27 | 420,000 | 428,000 | 418,500 | 426,500 | +8,500 | +2% | 637 |
| 2010/07/26 | 410,000 | 423,000 | 410,000 | 418,000 | +5,500 | +1.3% | 751 |
| 2010/07/23 | 412,500 | 417,500 | 410,000 | 412,500 | +5,500 | +1.4% | 667 |
| 2010/07/22 | 407,500 | 410,000 | 406,500 | 407,000 | -2,500 | -0.6% | 192 |
| 2010/07/21 | 410,000 | 412,000 | 408,000 | 409,500 | +500 | +0.1% | 406 |
| 2010/07/20 | 408,500 | 412,000 | 406,500 | 409,000 | +1,000 | +0.2% | 395 |
| 2010/07/16 | 406,000 | 411,000 | 403,000 | 408,000 | -1,000 | -0.2% | 518 |
| 2010/07/15 | 409,000 | 410,500 | 403,000 | 409,000 | ±0 | ±0% | 900 |
| 2010/07/14 | 406,500 | 409,000 | 403,500 | 409,000 | +7,000 | +1.7% | 473 |
| 2010/07/13 | 403,000 | 409,000 | 400,000 | 402,000 | +3,000 | +0.8% | 793 |
| 2010/07/12 | 397,500 | 404,500 | 396,000 | 399,000 | +1,000 | +0.3% | 691 |
| 2010/07/09 | 397,500 | 400,000 | 393,000 | 398,000 | +500 | +0.1% | 591 |
| 2010/07/08 | 398,000 | 399,500 | 395,000 | 397,500 | +1,500 | +0.4% | 517 |
| 2010/07/07 | 397,000 | 397,000 | 391,500 | 396,000 | +2,000 | +0.5% | 288 |
| 2010/07/06 | 395,500 | 395,500 | 390,500 | 394,000 | -3,000 | -0.8% | 422 |
| 2010/07/05 | 391,000 | 398,500 | 390,000 | 397,000 | +7,000 | +1.8% | 460 |
| 2010/07/02 | 379,000 | 393,000 | 378,000 | 390,000 | +12,000 | +3.2% | 1,217 |
| 2010/07/01 | 371,500 | 382,500 | 370,500 | 378,000 | +7,500 | +2% | 909 |
| 2010/06/30 | 375,000 | 375,000 | 370,000 | 370,500 | -7,500 | -2% | 954 |
| 2010/06/29 | 376,000 | 379,500 | 375,500 | 378,000 | +2,000 | +0.5% | 462 |
| 2010/06/28 | 378,500 | 380,000 | 376,000 | 376,000 | -2,000 | -0.5% | 565 |
| 2010/06/25 | 383,000 | 384,500 | 377,500 | 378,000 | -6,500 | -1.7% | 961 |
| 2010/06/24 | 386,000 | 387,000 | 383,500 | 384,500 | -1,500 | -0.4% | 397 |
| 2010/06/23 | 379,000 | 386,500 | 379,000 | 386,000 | +4,500 | +1.2% | 429 |
| 2010/06/22 | 381,500 | 383,000 | 378,500 | 381,500 | -3,500 | -0.9% | 1,095 |
| 2010/06/21 | 388,000 | 388,500 | 385,000 | 385,000 | ±0 | ±0% | 411 |
| 2010/06/18 | 393,000 | 393,000 | 385,000 | 385,000 | -7,000 | -1.8% | 321 |
| 2010/06/17 | 391,500 | 393,500 | 390,000 | 392,000 | +500 | +0.1% | 422 |
| 2010/06/16 | 390,500 | 394,500 | 389,500 | 391,500 | +3,500 | +0.9% | 652 |
| 2010/06/15 | 390,000 | 390,500 | 388,000 | 388,000 | -3,000 | -0.8% | 191 |
| 2010/06/14 | 389,500 | 393,500 | 388,000 | 391,000 | +4,000 | +1% | 350 |
| 2010/06/11 | 389,000 | 389,500 | 386,000 | 387,000 | +4,500 | +1.2% | 475 |
| 2010/06/10 | 379,000 | 385,000 | 379,000 | 382,500 | ±0 | ±0% | 391 |
| 2010/06/09 | 386,500 | 387,500 | 379,000 | 382,500 | -3,000 | -0.8% | 547 |
| 2010/06/08 | 380,500 | 388,000 | 378,000 | 385,500 | -500 | -0.1% | 1,128 |
| 2010/06/07 | 393,000 | 400,000 | 382,500 | 386,000 | -14,000 | -3.5% | 1,195 |
| 2010/06/04 | 404,500 | 405,000 | 399,000 | 400,000 | -2,000 | -0.5% | 478 |
| 2010/06/03 | 405,000 | 406,000 | 402,000 | 402,000 | -3,000 | -0.7% | 384 |
3601～
3650
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
