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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 183,700 | 187,100 | 183,300 | 186,000 | +2,800 | +1.5% | 7,123 |
| 2025/06/10 | 183,200 | 184,000 | 183,000 | 183,200 | ±0 | ±0% | 4,917 |
| 2025/06/09 | 183,400 | 185,000 | 183,200 | 183,200 | -400 | -0.2% | 5,531 |
| 2025/06/06 | 181,600 | 184,400 | 181,600 | 183,600 | +1,500 | +0.8% | 7,157 |
| 2025/06/05 | 179,900 | 182,100 | 179,600 | 182,100 | +2,600 | +1.4% | 7,089 |
| 2025/06/04 | 179,900 | 180,500 | 179,300 | 179,500 | -700 | -0.4% | 4,895 |
| 2025/06/03 | 179,500 | 180,200 | 178,600 | 180,200 | +300 | +0.2% | 4,087 |
| 2025/06/02 | 179,400 | 180,300 | 178,500 | 179,900 | +900 | +0.5% | 5,173 |
| 2025/05/30 | 179,600 | 180,200 | 178,700 | 179,000 | -600 | -0.3% | 8,390 |
| 2025/05/29 | 181,400 | 181,400 | 179,000 | 179,600 | -800 | -0.4% | 5,178 |
| 2025/05/28 | 178,500 | 180,400 | 178,500 | 180,400 | +2,500 | +1.4% | 5,306 |
| 2025/05/27 | 178,500 | 180,300 | 177,900 | 177,900 | +500 | +0.3% | 7,564 |
| 2025/05/26 | 177,300 | 178,200 | 177,200 | 177,400 | +400 | +0.2% | 3,420 |
| 2025/05/23 | 176,500 | 177,300 | 176,400 | 177,000 | +300 | +0.2% | 5,027 |
| 2025/05/22 | 177,300 | 177,800 | 176,300 | 176,700 | -600 | -0.3% | 3,715 |
| 2025/05/21 | 178,100 | 178,100 | 176,200 | 177,300 | -100 | -0.1% | 4,927 |
| 2025/05/20 | 179,100 | 179,100 | 176,700 | 177,400 | -1,700 | -0.9% | 5,772 |
| 2025/05/19 | 178,800 | 179,200 | 177,400 | 179,100 | -100 | -0.1% | 5,208 |
| 2025/05/16 | 179,300 | 179,500 | 177,900 | 179,200 | +400 | +0.2% | 6,717 |
| 2025/05/15 | 178,400 | 179,400 | 177,800 | 178,800 | +400 | +0.2% | 6,515 |
| 2025/05/14 | 176,900 | 178,700 | 176,700 | 178,400 | +1,100 | +0.6% | 4,810 |
| 2025/05/13 | 179,400 | 179,700 | 176,900 | 177,300 | -2,900 | -1.6% | 9,954 |
| 2025/05/12 | 178,500 | 180,200 | 177,600 | 180,200 | +2,200 | +1.2% | 7,025 |
| 2025/05/09 | 176,500 | 178,000 | 175,900 | 178,000 | +800 | +0.5% | 10,028 |
| 2025/05/08 | 181,600 | 181,600 | 176,600 | 177,200 | -3,800 | -2.1% | 8,496 |
| 2025/05/07 | 182,500 | 182,700 | 180,700 | 181,000 | -1,400 | -0.8% | 10,775 |
| 2025/05/02 | 180,600 | 183,200 | 180,500 | 182,400 | +1,200 | +0.7% | 7,472 |
| 2025/05/01 | 179,900 | 181,300 | 178,200 | 181,200 | +1,400 | +0.8% | 5,585 |
| 2025/04/30 | 177,400 | 180,400 | 176,600 | 179,800 | +2,900 | +1.6% | 8,849 |
| 2025/04/28 | 176,100 | 177,300 | 175,300 | 176,900 | +1,000 | +0.6% | 5,571 |
| 2025/04/25 | 177,200 | 178,700 | 174,800 | 175,900 | -1,900 | -1.1% | 9,117 |
| 2025/04/24 | 181,000 | 181,000 | 177,200 | 177,800 | -3,400 | -1.9% | 5,848 |
1～
50
件表示中 / 3736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
