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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 194,500 | 196,500 | 193,900 | 196,200 | +1,800 | +0.9% | 4,451 |
| 2022/08/18 | 193,900 | 195,000 | 193,100 | 194,400 | -700 | -0.4% | 4,962 |
| 2022/08/17 | 195,600 | 195,800 | 194,500 | 195,100 | +100 | +0.1% | 4,365 |
| 2022/08/16 | 193,600 | 195,000 | 192,800 | 195,000 | +1,500 | +0.8% | 5,446 |
| 2022/08/15 | 193,300 | 193,700 | 191,500 | 193,500 | +1,400 | +0.7% | 4,156 |
| 2022/08/12 | 193,200 | 193,800 | 191,200 | 192,100 | -1,100 | -0.6% | 7,069 |
| 2022/08/10 | 193,300 | 193,400 | 192,400 | 193,200 | +1,600 | +0.8% | 7,712 |
| 2022/08/09 | 192,200 | 192,600 | 190,600 | 191,600 | -200 | -0.1% | 6,571 |
| 2022/08/08 | 191,200 | 192,200 | 190,700 | 191,800 | +600 | +0.3% | 3,782 |
| 2022/08/05 | 192,300 | 193,000 | 190,600 | 191,200 | -700 | -0.4% | 4,942 |
| 2022/08/04 | 191,200 | 192,400 | 190,800 | 191,900 | +1,800 | +0.9% | 7,147 |
| 2022/08/03 | 191,200 | 192,500 | 188,500 | 190,100 | -500 | -0.3% | 6,281 |
| 2022/08/02 | 192,700 | 192,700 | 189,900 | 190,600 | -1,000 | -0.5% | 7,722 |
| 2022/08/01 | 192,100 | 193,200 | 190,800 | 191,600 | +500 | +0.3% | 8,596 |
| 2022/07/29 | 190,900 | 191,700 | 189,200 | 191,100 | +1,600 | +0.8% | 10,401 |
| 2022/07/28 | 190,600 | 191,600 | 188,500 | 189,500 | -700 | -0.4% | 6,337 |
| 2022/07/27 | 192,500 | 192,700 | 190,200 | 190,200 | -1,700 | -0.9% | 10,697 |
| 2022/07/26 | 191,300 | 191,900 | 190,000 | 191,900 | +1,400 | +0.7% | 8,477 |
| 2022/07/25 | 190,200 | 191,300 | 189,000 | 190,500 | +1,500 | +0.8% | 9,391 |
| 2022/07/22 | 186,700 | 190,200 | 186,200 | 189,000 | +1,700 | +0.9% | 9,962 |
| 2022/07/21 | 184,600 | 187,400 | 183,200 | 187,300 | +2,300 | +1.2% | 7,891 |
| 2022/07/20 | 185,000 | 185,500 | 182,700 | 185,000 | +1,000 | +0.5% | 8,592 |
| 2022/07/19 | 183,600 | 185,000 | 181,800 | 184,000 | +3,100 | +1.7% | 8,147 |
| 2022/07/15 | 182,400 | 182,800 | 180,700 | 180,900 | -1,500 | -0.8% | 7,445 |
| 2022/07/14 | 180,300 | 182,600 | 179,800 | 182,400 | +1,400 | +0.8% | 5,326 |
| 2022/07/13 | 181,200 | 182,100 | 180,800 | 181,000 | -100 | -0.1% | 4,621 |
| 2022/07/12 | 180,500 | 181,900 | 179,500 | 181,100 | +1,200 | +0.7% | 9,055 |
| 2022/07/11 | 176,500 | 180,600 | 176,500 | 179,900 | +3,600 | +2% | 6,642 |
| 2022/07/08 | 178,000 | 179,700 | 176,200 | 176,300 | -3,700 | -2.1% | 9,051 |
| 2022/07/07 | 178,600 | 180,700 | 178,600 | 180,000 | +1,400 | +0.8% | 5,795 |
| 2022/07/06 | 179,700 | 180,900 | 178,200 | 178,600 | -1,300 | -0.7% | 8,442 |
| 2022/07/05 | 179,700 | 180,100 | 178,500 | 179,900 | +100 | +0.1% | 6,187 |
| 2022/07/04 | 179,300 | 181,800 | 177,500 | 179,800 | +2,200 | +1.2% | 9,219 |
| 2022/07/01 | 186,000 | 186,100 | 176,500 | 177,600 | -6,600 | -3.6% | 10,028 |
| 2022/06/30 | 184,700 | 186,100 | 183,300 | 184,200 | -1,300 | -0.7% | 8,835 |
| 2022/06/29 | 183,200 | 186,000 | 182,600 | 185,500 | +800 | +0.4% | 9,598 |
| 2022/06/28 | 181,800 | 185,000 | 181,800 | 184,700 | +2,500 | +1.4% | 11,035 |
| 2022/06/27 | 180,700 | 182,800 | 180,500 | 182,200 | +1,400 | +0.8% | 6,813 |
| 2022/06/24 | 181,800 | 182,500 | 179,200 | 180,800 | -2,000 | -1.1% | 11,729 |
| 2022/06/23 | 183,600 | 186,300 | 181,600 | 182,800 | +100 | +0.1% | 10,203 |
| 2022/06/22 | 184,600 | 185,200 | 182,700 | 182,700 | -1,200 | -0.7% | 10,475 |
| 2022/06/21 | 182,300 | 184,600 | 181,900 | 183,900 | +2,400 | +1.3% | 6,799 |
| 2022/06/20 | 181,800 | 183,300 | 179,400 | 181,500 | -200 | -0.1% | 7,369 |
| 2022/06/17 | 177,900 | 182,100 | 176,200 | 181,700 | +2,300 | +1.3% | 19,158 |
| 2022/06/16 | 176,100 | 181,300 | 176,100 | 179,400 | +4,300 | +2.5% | 13,712 |
| 2022/06/15 | 179,000 | 180,800 | 174,800 | 175,100 | -6,000 | -3.3% | 23,097 |
| 2022/06/14 | 184,300 | 184,500 | 180,100 | 181,100 | -4,100 | -2.2% | 20,364 |
| 2022/06/13 | 186,700 | 186,800 | 184,900 | 185,200 | -1,500 | -0.8% | 9,565 |
| 2022/06/10 | 185,200 | 187,500 | 185,000 | 186,700 | -800 | -0.4% | 9,534 |
| 2022/06/09 | 186,000 | 187,900 | 185,500 | 187,500 | +1,500 | +0.8% | 10,357 |
551～
600
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
