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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 184,800 | 185,600 | 180,300 | 180,700 | -4,400 | -2.4% | 6,050 |
| 2023/09/08 | 185,000 | 186,400 | 184,100 | 185,100 | -400 | -0.2% | 8,308 |
| 2023/09/07 | 185,400 | 186,400 | 184,600 | 185,500 | -100 | -0.1% | 3,900 |
| 2023/09/06 | 186,800 | 187,100 | 185,300 | 185,600 | -100 | -0.1% | 4,565 |
| 2023/09/05 | 184,000 | 186,100 | 183,300 | 185,700 | +1,700 | +0.9% | 5,715 |
| 2023/09/04 | 184,300 | 184,800 | 183,900 | 184,000 | -200 | -0.1% | 4,429 |
| 2023/09/01 | 180,500 | 184,300 | 180,400 | 184,200 | +3,100 | +1.7% | 6,479 |
| 2023/08/31 | 180,900 | 183,300 | 180,500 | 181,100 | +800 | +0.4% | 8,307 |
| 2023/08/30 | 181,100 | 181,300 | 180,100 | 180,300 | -4,100 | -2.2% | 4,576 |
| 2023/08/29 | 182,700 | 184,400 | 181,800 | 184,400 | +2,300 | +1.3% | 12,571 |
| 2023/08/28 | 182,400 | 182,500 | 181,000 | 182,100 | -300 | -0.2% | 4,330 |
| 2023/08/25 | 182,500 | 183,400 | 182,000 | 182,400 | -400 | -0.2% | 3,394 |
| 2023/08/24 | 182,200 | 182,900 | 181,500 | 182,800 | +800 | +0.4% | 2,231 |
| 2023/08/23 | 179,900 | 182,200 | 179,900 | 182,000 | +2,100 | +1.2% | 3,174 |
| 2023/08/22 | 180,000 | 181,000 | 179,900 | 179,900 | -400 | -0.2% | 3,940 |
| 2023/08/21 | 180,300 | 181,100 | 179,900 | 180,300 | -700 | -0.4% | 6,524 |
| 2023/08/18 | 181,600 | 182,200 | 180,300 | 181,000 | -600 | -0.3% | 3,965 |
| 2023/08/17 | 181,600 | 182,200 | 180,500 | 181,600 | -1,100 | -0.6% | 4,130 |
| 2023/08/16 | 182,500 | 183,000 | 181,100 | 182,700 | -200 | -0.1% | 4,868 |
| 2023/08/15 | 184,900 | 184,900 | 182,100 | 182,900 | -1,900 | -1% | 3,077 |
| 2023/08/14 | 185,200 | 185,900 | 183,900 | 184,800 | -400 | -0.2% | 3,714 |
| 2023/08/10 | 183,400 | 185,700 | 183,200 | 185,200 | +1,400 | +0.8% | 5,092 |
| 2023/08/09 | 184,700 | 184,700 | 182,500 | 183,800 | -1,300 | -0.7% | 4,567 |
| 2023/08/08 | 185,000 | 185,800 | 184,400 | 185,100 | +300 | +0.2% | 4,725 |
| 2023/08/07 | 181,700 | 184,800 | 181,600 | 184,800 | +3,800 | +2.1% | 6,372 |
| 2023/08/04 | 180,200 | 181,700 | 179,300 | 181,000 | +500 | +0.3% | 7,731 |
| 2023/08/03 | 180,800 | 181,300 | 179,900 | 180,500 | -700 | -0.4% | 4,362 |
| 2023/08/02 | 179,700 | 181,400 | 179,200 | 181,200 | +1,600 | +0.9% | 5,602 |
| 2023/08/01 | 181,400 | 181,700 | 179,200 | 179,600 | -1,300 | -0.7% | 6,756 |
| 2023/07/31 | 180,700 | 182,000 | 180,500 | 180,900 | +200 | +0.1% | 6,225 |
| 2023/07/28 | 180,500 | 181,500 | 178,700 | 180,700 | -700 | -0.4% | 8,044 |
| 2023/07/27 | 182,000 | 183,200 | 180,700 | 181,400 | -200 | -0.1% | 7,092 |
| 2023/07/26 | 179,800 | 182,200 | 179,200 | 181,600 | +1,900 | +1.1% | 6,752 |
| 2023/07/25 | 179,900 | 180,600 | 178,100 | 179,700 | -200 | -0.1% | 4,403 |
| 2023/07/24 | 177,800 | 180,000 | 177,400 | 179,900 | +2,500 | +1.4% | 4,535 |
| 2023/07/21 | 178,700 | 179,700 | 176,700 | 177,400 | -2,300 | -1.3% | 5,342 |
| 2023/07/20 | 176,400 | 180,800 | 176,300 | 179,700 | +3,300 | +1.9% | 7,384 |
| 2023/07/19 | 176,300 | 176,900 | 175,000 | 176,400 | +900 | +0.5% | 3,802 |
| 2023/07/18 | 176,100 | 176,600 | 174,500 | 175,500 | -600 | -0.3% | 4,409 |
| 2023/07/14 | 174,500 | 176,200 | 174,100 | 176,100 | +1,600 | +0.9% | 6,127 |
| 2023/07/13 | 173,500 | 174,800 | 173,000 | 174,500 | +800 | +0.5% | 6,261 |
| 2023/07/12 | 175,000 | 175,200 | 173,300 | 173,700 | -1,300 | -0.7% | 6,920 |
| 2023/07/11 | 173,300 | 176,200 | 173,300 | 175,000 | +1,900 | +1.1% | 5,453 |
| 2023/07/10 | 172,700 | 173,700 | 171,200 | 173,100 | +300 | +0.2% | 6,005 |
| 2023/07/07 | 174,900 | 175,000 | 172,700 | 172,800 | -2,100 | -1.2% | 6,359 |
| 2023/07/06 | 175,300 | 175,600 | 174,200 | 174,900 | -100 | -0.1% | 7,254 |
| 2023/07/05 | 175,500 | 176,300 | 174,600 | 175,000 | -1,100 | -0.6% | 5,777 |
| 2023/07/04 | 177,600 | 177,700 | 175,100 | 176,100 | -400 | -0.2% | 5,183 |
| 2023/07/03 | 177,400 | 178,200 | 175,000 | 176,500 | -900 | -0.5% | 7,288 |
| 2023/06/30 | 176,800 | 177,400 | 175,700 | 177,400 | +500 | +0.3% | 4,345 |
401～
450
件表示中 / 3692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
