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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 200,300 | 201,300 | 200,100 | 200,400 | -700 | -0.3% | 4,861 |
| 2025/08/21 | 202,000 | 202,300 | 201,100 | 201,100 | -900 | -0.4% | 5,790 |
| 2025/08/20 | 202,200 | 203,400 | 201,500 | 202,000 | +100 | ±0% | 5,419 |
| 2025/08/19 | 200,800 | 202,100 | 200,300 | 201,900 | +1,400 | +0.7% | 5,897 |
| 2025/08/18 | 199,500 | 200,900 | 199,500 | 200,500 | +1,400 | +0.7% | 4,121 |
| 2025/08/15 | 199,100 | 199,600 | 198,100 | 199,100 | ±0 | ±0% | 5,590 |
| 2025/08/14 | 200,300 | 200,400 | 198,400 | 199,100 | -700 | -0.4% | 5,606 |
| 2025/08/13 | 201,300 | 201,500 | 199,700 | 199,800 | -1,200 | -0.6% | 6,391 |
| 2025/08/12 | 201,400 | 202,300 | 200,200 | 201,000 | ±0 | ±0% | 5,569 |
| 2025/08/08 | 201,600 | 201,900 | 199,800 | 201,000 | -700 | -0.3% | 8,235 |
| 2025/08/07 | 202,700 | 203,200 | 201,400 | 201,700 | +100 | ±0% | 6,359 |
| 2025/08/06 | 200,600 | 202,700 | 200,000 | 201,600 | +1,000 | +0.5% | 7,906 |
| 2025/08/05 | 198,800 | 201,200 | 198,800 | 200,600 | +1,600 | +0.8% | 4,456 |
| 2025/08/04 | 198,600 | 199,200 | 197,500 | 199,000 | +700 | +0.4% | 4,678 |
| 2025/08/01 | 197,700 | 199,300 | 197,600 | 198,300 | +500 | +0.3% | 5,566 |
| 2025/07/31 | 197,800 | 198,200 | 196,900 | 197,800 | ±0 | ±0% | 5,696 |
| 2025/07/30 | 196,000 | 198,700 | 195,800 | 197,800 | +2,400 | +1.2% | 9,314 |
| 2025/07/29 | 194,200 | 195,400 | 193,600 | 195,400 | +1,900 | +1% | 6,089 |
| 2025/07/28 | 193,300 | 195,200 | 192,600 | 193,500 | +500 | +0.3% | 6,858 |
| 2025/07/25 | 191,700 | 193,700 | 190,900 | 193,000 | +1,600 | +0.8% | 5,637 |
| 2025/07/24 | 192,600 | 194,100 | 190,900 | 191,400 | -900 | -0.5% | 7,626 |
| 2025/07/23 | 193,200 | 194,000 | 192,200 | 192,300 | -1,000 | -0.5% | 5,867 |
| 2025/07/22 | 193,300 | 193,300 | 190,600 | 193,300 | +700 | +0.4% | 6,066 |
| 2025/07/18 | 193,200 | 193,700 | 192,300 | 192,600 | -1,100 | -0.6% | 7,454 |
| 2025/07/17 | 193,400 | 193,900 | 192,400 | 193,700 | +400 | +0.2% | 5,778 |
| 2025/07/16 | 192,600 | 193,600 | 192,300 | 193,300 | +1,000 | +0.5% | 7,110 |
| 2025/07/15 | 193,000 | 193,400 | 191,300 | 192,300 | -800 | -0.4% | 6,493 |
| 2025/07/14 | 191,900 | 193,300 | 191,100 | 193,100 | +1,500 | +0.8% | 5,008 |
| 2025/07/11 | 192,300 | 192,700 | 191,500 | 191,600 | -400 | -0.2% | 10,227 |
| 2025/07/10 | 191,500 | 192,100 | 191,000 | 192,000 | +500 | +0.3% | 5,593 |
| 2025/07/09 | 191,700 | 192,300 | 191,100 | 191,500 | -600 | -0.3% | 6,882 |
| 2025/07/08 | 194,000 | 194,200 | 191,700 | 192,100 | -900 | -0.5% | 11,992 |
| 2025/07/07 | 191,900 | 193,600 | 191,400 | 193,000 | +2,200 | +1.2% | 5,230 |
| 2025/07/04 | 190,900 | 191,500 | 190,200 | 190,800 | -100 | -0.1% | 4,522 |
| 2025/07/03 | 189,900 | 190,900 | 189,500 | 190,900 | +400 | +0.2% | 4,731 |
| 2025/07/02 | 189,400 | 190,500 | 188,600 | 190,500 | +1,100 | +0.6% | 6,408 |
| 2025/07/01 | 187,800 | 189,400 | 187,300 | 189,400 | +1,600 | +0.9% | 6,493 |
| 2025/06/30 | 188,400 | 189,600 | 187,800 | 187,800 | -1,700 | -0.9% | 6,853 |
| 2025/06/27 | 189,100 | 189,900 | 188,600 | 189,500 | -600 | -0.3% | 5,065 |
| 2025/06/26 | 189,500 | 190,100 | 187,400 | 190,100 | +600 | +0.3% | 5,981 |
| 2025/06/25 | 190,000 | 190,400 | 188,900 | 189,500 | -500 | -0.3% | 5,555 |
| 2025/06/24 | 190,400 | 191,000 | 189,200 | 190,000 | ±0 | ±0% | 4,562 |
| 2025/06/23 | 189,600 | 190,800 | 189,000 | 190,000 | +200 | +0.1% | 5,141 |
| 2025/06/20 | 189,100 | 190,100 | 188,100 | 189,800 | +200 | +0.1% | 17,210 |
| 2025/06/19 | 188,500 | 190,000 | 187,900 | 189,600 | +1,200 | +0.6% | 6,688 |
| 2025/06/18 | 188,000 | 189,600 | 187,900 | 188,400 | -1,000 | -0.5% | 10,680 |
| 2025/06/17 | 189,400 | 190,100 | 186,400 | 189,400 | -600 | -0.3% | 10,986 |
| 2025/06/16 | 188,200 | 191,200 | 188,200 | 190,000 | +2,000 | +1.1% | 7,800 |
| 2025/06/13 | 187,400 | 189,600 | 185,900 | 188,000 | +1,400 | +0.8% | 17,506 |
| 2025/06/12 | 186,700 | 187,900 | 185,300 | 186,600 | +600 | +0.3% | 11,758 |
1～
50
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
