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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 177,000 | 178,800 | 175,700 | 178,800 | +2,300 | +1.3% | 6,167 |
| 2023/06/26 | 175,900 | 176,700 | 174,800 | 176,500 | +700 | +0.4% | 3,570 |
| 2023/06/23 | 176,800 | 177,200 | 175,300 | 175,800 | -1,400 | -0.8% | 5,833 |
| 2023/06/22 | 177,400 | 177,700 | 176,200 | 177,200 | -800 | -0.4% | 3,523 |
| 2023/06/21 | 177,800 | 178,600 | 176,300 | 178,000 | -1,200 | -0.7% | 5,421 |
| 2023/06/20 | 179,800 | 180,100 | 177,800 | 179,200 | -1,000 | -0.6% | 2,705 |
| 2023/06/19 | 180,400 | 180,400 | 178,500 | 180,200 | +800 | +0.4% | 3,679 |
| 2023/06/16 | 180,100 | 181,200 | 178,700 | 179,400 | -1,100 | -0.6% | 15,105 |
| 2023/06/15 | 181,200 | 182,300 | 179,700 | 180,500 | ±0 | ±0% | 9,115 |
| 2023/06/14 | 179,800 | 180,900 | 179,800 | 180,500 | +300 | +0.2% | 5,060 |
| 2023/06/13 | 180,000 | 180,700 | 179,400 | 180,200 | +800 | +0.4% | 5,305 |
| 2023/06/12 | 180,800 | 180,800 | 178,900 | 179,400 | -1,200 | -0.7% | 3,198 |
| 2023/06/09 | 178,800 | 180,800 | 177,300 | 180,600 | +3,000 | +1.7% | 7,177 |
| 2023/06/08 | 178,800 | 178,800 | 175,800 | 177,600 | -1,000 | -0.6% | 8,505 |
| 2023/06/07 | 179,100 | 179,800 | 178,100 | 178,600 | -900 | -0.5% | 7,277 |
| 2023/06/06 | 178,800 | 179,700 | 177,200 | 179,500 | +700 | +0.4% | 4,847 |
| 2023/06/05 | 178,000 | 178,900 | 177,300 | 178,800 | +1,300 | +0.7% | 3,259 |
| 2023/06/02 | 176,100 | 177,900 | 175,700 | 177,500 | +1,200 | +0.7% | 3,742 |
| 2023/06/01 | 178,600 | 179,400 | 176,100 | 176,300 | -10,300 | -5.5% | 10,148 |
| 2023/05/31 | 178,600 | 186,600 | 177,800 | 186,600 | +7,700 | +4.3% | 13,271 |
| 2023/05/30 | 179,100 | 179,200 | 177,600 | 178,900 | -300 | -0.2% | 3,997 |
| 2023/05/29 | 177,300 | 179,200 | 176,600 | 179,200 | +1,900 | +1.1% | 4,711 |
| 2023/05/26 | 175,100 | 177,700 | 175,000 | 177,300 | +2,200 | +1.3% | 6,262 |
| 2023/05/25 | 174,100 | 175,500 | 173,900 | 175,100 | +600 | +0.3% | 5,149 |
| 2023/05/24 | 176,400 | 176,600 | 174,300 | 174,500 | -2,300 | -1.3% | 4,424 |
| 2023/05/23 | 177,000 | 177,000 | 174,500 | 176,800 | -500 | -0.3% | 3,944 |
| 2023/05/22 | 176,800 | 177,600 | 175,700 | 177,300 | +500 | +0.3% | 4,574 |
| 2023/05/19 | 176,200 | 178,000 | 175,700 | 176,800 | +200 | +0.1% | 3,909 |
| 2023/05/18 | 179,300 | 179,600 | 176,200 | 176,600 | -1,700 | -1% | 3,805 |
| 2023/05/17 | 178,600 | 178,800 | 177,400 | 178,300 | -100 | -0.1% | 4,890 |
| 2023/05/16 | 177,900 | 179,200 | 177,000 | 178,400 | -500 | -0.3% | 4,143 |
| 2023/05/15 | 174,100 | 179,100 | 174,000 | 178,900 | +4,900 | +2.8% | 5,210 |
| 2023/05/12 | 174,900 | 175,100 | 173,100 | 174,000 | -1,300 | -0.7% | 4,322 |
| 2023/05/11 | 178,500 | 178,500 | 174,500 | 175,300 | -2,000 | -1.1% | 3,682 |
| 2023/05/10 | 181,000 | 181,000 | 177,300 | 177,300 | -2,000 | -1.1% | 5,681 |
| 2023/05/09 | 180,000 | 181,300 | 178,500 | 179,300 | -300 | -0.2% | 7,561 |
| 2023/05/08 | 177,500 | 180,000 | 177,100 | 179,600 | +3,200 | +1.8% | 6,724 |
| 2023/05/02 | 175,600 | 177,500 | 174,900 | 176,400 | +400 | +0.2% | 4,268 |
| 2023/05/01 | 176,500 | 177,000 | 174,900 | 176,000 | +200 | +0.1% | 3,671 |
| 2023/04/28 | 174,400 | 176,400 | 173,100 | 175,800 | +2,300 | +1.3% | 6,106 |
| 2023/04/27 | 176,000 | 176,000 | 173,000 | 173,500 | -2,400 | -1.4% | 4,045 |
| 2023/04/26 | 173,700 | 176,700 | 172,600 | 175,900 | +1,800 | +1% | 7,329 |
| 2023/04/25 | 171,700 | 174,100 | 171,400 | 174,100 | +2,000 | +1.2% | 4,008 |
| 2023/04/24 | 170,400 | 172,400 | 170,000 | 172,100 | +1,300 | +0.8% | 3,635 |
| 2023/04/21 | 170,700 | 171,800 | 169,600 | 170,800 | -200 | -0.1% | 4,140 |
| 2023/04/20 | 171,000 | 171,700 | 169,800 | 171,000 | +800 | +0.5% | 4,329 |
| 2023/04/19 | 170,000 | 170,300 | 168,800 | 170,200 | +200 | +0.1% | 3,409 |
| 2023/04/18 | 170,100 | 171,000 | 169,200 | 170,000 | +100 | +0.1% | 4,090 |
| 2023/04/17 | 168,800 | 170,300 | 167,800 | 169,900 | +300 | +0.2% | 5,507 |
| 2023/04/14 | 169,000 | 169,800 | 167,000 | 169,600 | +2,000 | +1.2% | 5,068 |
501～
550
件表示中 / 3740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
