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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 180,100 | 182,900 | 179,600 | 181,500 | +1,100 | +0.6% | 7,819 |
| 2021/10/22 | 185,900 | 186,100 | 180,000 | 180,400 | -5,800 | -3.1% | 9,511 |
| 2021/10/21 | 188,300 | 188,600 | 185,300 | 186,200 | -4,000 | -2.1% | 8,260 |
| 2021/10/20 | 192,000 | 192,000 | 188,900 | 190,200 | +200 | +0.1% | 6,801 |
| 2021/10/19 | 191,100 | 192,100 | 188,800 | 190,000 | -1,500 | -0.8% | 9,661 |
| 2021/10/18 | 190,800 | 191,700 | 187,900 | 191,500 | +300 | +0.2% | 10,811 |
| 2021/10/15 | 189,600 | 191,300 | 188,200 | 191,200 | +500 | +0.3% | 8,750 |
| 2021/10/14 | 191,800 | 192,300 | 189,400 | 190,700 | -1,600 | -0.8% | 6,938 |
| 2021/10/13 | 190,600 | 192,800 | 190,200 | 192,300 | +2,800 | +1.5% | 8,315 |
| 2021/10/12 | 189,900 | 190,500 | 188,800 | 189,500 | +100 | +0.1% | 5,595 |
| 2021/10/11 | 187,500 | 190,000 | 185,900 | 189,400 | +2,000 | +1.1% | 9,371 |
| 2021/10/08 | 188,900 | 190,500 | 187,400 | 187,400 | -700 | -0.4% | 8,103 |
| 2021/10/07 | 186,800 | 189,200 | 184,700 | 188,100 | +2,000 | +1.1% | 7,915 |
| 2021/10/06 | 190,300 | 191,400 | 182,600 | 186,100 | -3,000 | -1.6% | 12,315 |
| 2021/10/05 | 188,300 | 190,500 | 183,500 | 189,100 | +1,200 | +0.6% | 9,925 |
| 2021/10/04 | 188,100 | 189,500 | 186,000 | 187,900 | +1,800 | +1% | 9,518 |
| 2021/10/01 | 194,500 | 194,600 | 185,900 | 186,100 | -7,900 | -4.1% | 12,468 |
| 2021/09/30 | 196,400 | 197,200 | 193,300 | 194,000 | -3,700 | -1.9% | 9,987 |
| 2021/09/29 | 200,500 | 200,600 | 196,400 | 197,700 | -2,100 | -1.1% | 7,810 |
| 2021/09/28 | 198,800 | 200,100 | 197,000 | 199,800 | +2,100 | +1.1% | 10,037 |
| 2021/09/27 | 196,900 | 198,200 | 196,500 | 197,700 | +2,700 | +1.4% | 6,781 |
| 2021/09/24 | 196,600 | 197,100 | 194,700 | 195,000 | -1,000 | -0.5% | 8,321 |
| 2021/09/22 | 197,900 | 198,600 | 194,600 | 196,000 | -400 | -0.2% | 13,303 |
| 2021/09/21 | 196,800 | 197,300 | 195,200 | 196,400 | -1,300 | -0.7% | 6,256 |
| 2021/09/17 | 197,400 | 197,700 | 195,100 | 197,700 | +1,700 | +0.9% | 18,926 |
| 2021/09/16 | 197,000 | 197,100 | 194,200 | 196,000 | -600 | -0.3% | 9,850 |
| 2021/09/15 | 199,200 | 199,400 | 195,200 | 196,600 | -1,200 | -0.6% | 6,924 |
| 2021/09/14 | 195,000 | 198,800 | 194,900 | 197,800 | +3,300 | +1.7% | 10,261 |
| 2021/09/13 | 193,700 | 194,800 | 192,100 | 194,500 | +800 | +0.4% | 5,340 |
| 2021/09/10 | 196,700 | 196,700 | 193,400 | 193,700 | -1,400 | -0.7% | 8,597 |
| 2021/09/09 | 196,200 | 196,600 | 194,500 | 195,100 | -200 | -0.1% | 5,969 |
| 2021/09/08 | 195,500 | 196,400 | 194,700 | 195,300 | -900 | -0.5% | 8,207 |
| 2021/09/07 | 196,200 | 196,600 | 194,500 | 196,200 | +100 | +0.1% | 6,822 |
| 2021/09/06 | 194,900 | 196,500 | 194,200 | 196,100 | +1,500 | +0.8% | 4,933 |
| 2021/09/03 | 194,900 | 197,000 | 193,200 | 194,600 | -1,700 | -0.9% | 6,374 |
| 2021/09/02 | 193,700 | 197,500 | 193,000 | 196,300 | +2,500 | +1.3% | 6,918 |
| 2021/09/01 | 195,200 | 196,800 | 192,600 | 193,800 | -2,300 | -1.2% | 9,508 |
| 2021/08/31 | 199,000 | 199,100 | 196,100 | 196,100 | -3,400 | -1.7% | 10,277 |
| 2021/08/30 | 200,300 | 201,200 | 196,200 | 199,500 | -6,000 | -2.9% | 12,669 |
| 2021/08/27 | 202,000 | 206,000 | 200,500 | 205,500 | +5,100 | +2.5% | 15,594 |
| 2021/08/26 | 196,900 | 200,500 | 196,800 | 200,400 | +3,500 | +1.8% | 9,887 |
| 2021/08/25 | 199,000 | 199,600 | 196,700 | 196,900 | -2,100 | -1.1% | 6,369 |
| 2021/08/24 | 199,900 | 201,100 | 198,800 | 199,000 | +300 | +0.2% | 7,212 |
| 2021/08/23 | 200,800 | 201,700 | 198,500 | 198,700 | -2,500 | -1.2% | 7,506 |
| 2021/08/20 | 200,800 | 202,900 | 199,000 | 201,200 | -600 | -0.3% | 6,079 |
| 2021/08/19 | 204,800 | 204,900 | 201,400 | 201,800 | -3,800 | -1.8% | 5,348 |
| 2021/08/18 | 203,400 | 205,800 | 203,400 | 205,600 | +2,500 | +1.2% | 3,148 |
| 2021/08/17 | 203,100 | 205,100 | 203,100 | 203,100 | -800 | -0.4% | 4,194 |
| 2021/08/16 | 202,800 | 205,200 | 202,600 | 203,900 | +500 | +0.2% | 3,458 |
| 2021/08/13 | 205,900 | 206,100 | 203,200 | 203,400 | -900 | -0.4% | 4,285 |
751～
800
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
