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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 198,700 | 199,300 | 192,300 | 193,300 | -6,500 | -3.3% | 13,160 |
| 2022/11/01 | 199,400 | 199,900 | 195,900 | 199,800 | +300 | +0.2% | 13,230 |
| 2022/10/31 | 199,900 | 200,800 | 197,800 | 199,500 | +300 | +0.2% | 12,058 |
| 2022/10/28 | 196,400 | 199,700 | 195,900 | 199,200 | +1,800 | +0.9% | 12,258 |
| 2022/10/27 | 195,400 | 197,700 | 193,100 | 197,400 | +1,200 | +0.6% | 15,312 |
| 2022/10/26 | 190,000 | 196,600 | 189,800 | 196,200 | +7,400 | +3.9% | 18,654 |
| 2022/10/25 | 184,800 | 189,100 | 184,300 | 188,800 | +4,700 | +2.6% | 9,345 |
| 2022/10/24 | 184,000 | 185,400 | 183,400 | 184,100 | +400 | +0.2% | 5,195 |
| 2022/10/21 | 182,300 | 184,600 | 181,500 | 183,700 | +1,500 | +0.8% | 8,828 |
| 2022/10/20 | 181,500 | 183,300 | 178,400 | 182,200 | +1,800 | +1% | 8,875 |
| 2022/10/19 | 183,500 | 183,500 | 180,300 | 180,400 | -2,500 | -1.4% | 8,554 |
| 2022/10/18 | 185,100 | 186,400 | 181,600 | 182,900 | -1,700 | -0.9% | 9,335 |
| 2022/10/17 | 183,400 | 185,200 | 183,300 | 184,600 | +800 | +0.4% | 7,046 |
| 2022/10/14 | 185,400 | 186,300 | 183,600 | 183,800 | -800 | -0.4% | 7,023 |
| 2022/10/13 | 184,200 | 185,100 | 183,600 | 184,600 | +300 | +0.2% | 7,675 |
| 2022/10/12 | 182,100 | 185,200 | 182,100 | 184,300 | +2,500 | +1.4% | 6,038 |
| 2022/10/11 | 181,000 | 182,600 | 180,000 | 181,800 | -1,800 | -1% | 7,979 |
| 2022/10/07 | 185,000 | 187,400 | 183,600 | 183,600 | -3,100 | -1.7% | 10,321 |
| 2022/10/06 | 187,100 | 187,200 | 185,500 | 186,700 | +500 | +0.3% | 6,415 |
| 2022/10/05 | 190,400 | 190,700 | 185,900 | 186,200 | -4,500 | -2.4% | 9,501 |
| 2022/10/04 | 189,500 | 190,800 | 187,500 | 190,700 | +3,400 | +1.8% | 7,351 |
| 2022/10/03 | 186,900 | 188,100 | 184,100 | 187,300 | +2,300 | +1.2% | 8,000 |
| 2022/09/30 | 184,700 | 185,900 | 181,700 | 185,000 | -100 | -0.1% | 11,174 |
| 2022/09/29 | 183,000 | 187,500 | 183,000 | 185,100 | +2,700 | +1.5% | 7,768 |
| 2022/09/28 | 186,900 | 187,900 | 180,600 | 182,400 | -4,800 | -2.6% | 14,974 |
| 2022/09/27 | 191,700 | 193,200 | 186,900 | 187,200 | -4,600 | -2.4% | 15,930 |
| 2022/09/26 | 194,900 | 196,300 | 191,600 | 191,800 | -3,800 | -1.9% | 7,735 |
| 2022/09/22 | 194,300 | 196,100 | 192,800 | 195,600 | +600 | +0.3% | 5,323 |
| 2022/09/21 | 196,300 | 196,700 | 194,500 | 195,000 | -1,700 | -0.9% | 5,486 |
| 2022/09/20 | 197,700 | 197,700 | 196,100 | 196,700 | -300 | -0.2% | 9,154 |
| 2022/09/16 | 194,200 | 197,000 | 194,000 | 197,000 | +2,400 | +1.2% | 11,960 |
| 2022/09/15 | 194,200 | 195,200 | 193,300 | 194,600 | +1,600 | +0.8% | 5,685 |
| 2022/09/14 | 192,600 | 194,000 | 191,400 | 193,000 | -200 | -0.1% | 5,655 |
| 2022/09/13 | 192,000 | 193,700 | 191,000 | 193,200 | +1,800 | +0.9% | 5,098 |
| 2022/09/12 | 191,600 | 192,000 | 190,800 | 191,400 | +200 | +0.1% | 5,474 |
| 2022/09/09 | 189,500 | 191,200 | 189,500 | 191,200 | +800 | +0.4% | 7,278 |
| 2022/09/08 | 190,000 | 191,100 | 189,600 | 190,400 | +300 | +0.2% | 4,103 |
| 2022/09/07 | 188,800 | 191,000 | 188,800 | 190,100 | +1,300 | +0.7% | 6,171 |
| 2022/09/06 | 189,600 | 190,000 | 188,500 | 188,800 | +200 | +0.1% | 3,610 |
| 2022/09/05 | 188,100 | 189,600 | 187,900 | 188,600 | +500 | +0.3% | 5,288 |
| 2022/09/02 | 189,800 | 190,900 | 188,100 | 188,100 | -600 | -0.3% | 4,957 |
| 2022/09/01 | 191,500 | 191,500 | 187,800 | 188,700 | -2,800 | -1.5% | 6,673 |
| 2022/08/31 | 190,300 | 191,500 | 189,700 | 191,500 | +1,200 | +0.6% | 12,824 |
| 2022/08/30 | 189,300 | 190,400 | 188,100 | 190,300 | -900 | -0.5% | 6,856 |
| 2022/08/29 | 191,000 | 192,800 | 190,000 | 191,200 | -1,000 | -0.5% | 15,852 |
| 2022/08/26 | 193,100 | 193,500 | 191,200 | 192,200 | -1,300 | -0.7% | 7,673 |
| 2022/08/25 | 193,800 | 194,800 | 193,200 | 193,500 | +700 | +0.4% | 6,248 |
| 2022/08/24 | 193,300 | 194,500 | 192,700 | 192,800 | -1,000 | -0.5% | 7,503 |
| 2022/08/23 | 195,800 | 195,800 | 193,400 | 193,800 | -2,000 | -1% | 6,729 |
| 2022/08/22 | 194,500 | 196,100 | 193,500 | 195,800 | -400 | -0.2% | 6,945 |
501～
550
件表示中 / 3581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
