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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 169,400 | 173,900 | 169,200 | 172,300 | +2,900 | +1.7% | 11,893 |
| 2025/01/27 | 166,400 | 169,500 | 166,400 | 169,400 | +4,000 | +2.4% | 10,357 |
| 2025/01/24 | 162,000 | 166,300 | 161,600 | 165,400 | +3,800 | +2.4% | 7,982 |
| 2025/01/23 | 160,900 | 161,700 | 160,200 | 161,600 | +300 | +0.2% | 4,125 |
| 2025/01/22 | 161,300 | 161,500 | 160,500 | 161,300 | ±0 | ±0% | 4,008 |
| 2025/01/21 | 161,700 | 162,000 | 160,300 | 161,300 | -400 | -0.2% | 4,203 |
| 2025/01/20 | 162,900 | 162,900 | 161,000 | 161,700 | -1,000 | -0.6% | 4,941 |
| 2025/01/17 | 161,700 | 162,700 | 160,900 | 162,700 | +400 | +0.2% | 5,543 |
| 2025/01/16 | 162,000 | 163,900 | 161,400 | 162,300 | +600 | +0.4% | 6,267 |
| 2025/01/15 | 161,500 | 162,400 | 159,900 | 161,700 | -100 | -0.1% | 9,336 |
| 2025/01/14 | 163,700 | 164,100 | 161,800 | 161,800 | -2,100 | -1.3% | 9,013 |
| 2025/01/10 | 164,000 | 164,600 | 162,900 | 163,900 | -1,000 | -0.6% | 6,284 |
| 2025/01/09 | 164,700 | 164,900 | 163,200 | 164,900 | -100 | -0.1% | 8,016 |
| 2025/01/08 | 164,900 | 165,800 | 164,400 | 165,000 | +400 | +0.2% | 7,412 |
| 2025/01/07 | 165,600 | 166,400 | 164,100 | 164,600 | -1,000 | -0.6% | 7,412 |
| 2025/01/06 | 165,400 | 166,100 | 164,400 | 165,600 | +1,500 | +0.9% | 7,268 |
| 2024/12/30 | 164,400 | 165,400 | 164,000 | 164,100 | +300 | +0.2% | 8,038 |
| 2024/12/27 | 164,900 | 165,100 | 163,200 | 163,800 | -600 | -0.4% | 5,676 |
| 2024/12/26 | 162,500 | 164,600 | 162,500 | 164,400 | +1,900 | +1.2% | 6,510 |
| 2024/12/25 | 161,800 | 162,500 | 161,600 | 162,500 | +900 | +0.6% | 2,566 |
| 2024/12/24 | 162,000 | 162,700 | 161,600 | 161,600 | -400 | -0.2% | 3,295 |
| 2024/12/23 | 161,000 | 162,300 | 160,800 | 162,000 | +1,200 | +0.7% | 4,252 |
| 2024/12/20 | 160,700 | 161,900 | 160,400 | 160,800 | +700 | +0.4% | 10,451 |
| 2024/12/19 | 159,800 | 160,700 | 159,500 | 160,100 | -1,100 | -0.7% | 5,079 |
| 2024/12/18 | 162,100 | 162,600 | 161,100 | 161,200 | -1,300 | -0.8% | 5,069 |
| 2024/12/17 | 162,600 | 163,600 | 162,000 | 162,500 | -800 | -0.5% | 4,810 |
| 2024/12/16 | 163,700 | 163,900 | 162,500 | 163,300 | -400 | -0.2% | 5,061 |
| 2024/12/13 | 163,200 | 164,400 | 162,400 | 163,700 | +900 | +0.6% | 12,919 |
| 2024/12/12 | 162,100 | 163,500 | 161,900 | 162,800 | +400 | +0.2% | 7,537 |
| 2024/12/11 | 160,800 | 162,800 | 160,600 | 162,400 | +800 | +0.5% | 5,817 |
| 2024/12/10 | 163,100 | 163,300 | 161,200 | 161,600 | -2,500 | -1.5% | 6,355 |
| 2024/12/09 | 164,100 | 164,200 | 162,600 | 164,100 | -400 | -0.2% | 9,270 |
| 2024/12/06 | 166,000 | 166,400 | 164,400 | 164,500 | -1,200 | -0.7% | 7,533 |
| 2024/12/05 | 165,300 | 166,600 | 165,000 | 165,700 | +300 | +0.2% | 6,234 |
| 2024/12/04 | 166,700 | 167,100 | 164,900 | 165,400 | -1,200 | -0.7% | 6,874 |
| 2024/12/03 | 166,400 | 166,600 | 165,400 | 166,600 | +600 | +0.4% | 6,880 |
| 2024/12/02 | 167,500 | 167,600 | 165,900 | 166,000 | -700 | -0.4% | 7,193 |
| 2024/11/29 | 167,600 | 168,000 | 166,500 | 166,700 | -1,200 | -0.7% | 7,114 |
| 2024/11/28 | 166,400 | 168,100 | 166,400 | 167,900 | +1,200 | +0.7% | 8,481 |
| 2024/11/27 | 168,000 | 168,100 | 165,600 | 166,700 | -500 | -0.3% | 6,424 |
| 2024/11/26 | 167,600 | 168,000 | 166,200 | 167,200 | -100 | -0.1% | 7,410 |
| 2024/11/25 | 169,200 | 169,300 | 166,700 | 167,300 | +400 | +0.2% | 18,631 |
| 2024/11/22 | 167,900 | 167,900 | 165,700 | 166,900 | +400 | +0.2% | 7,692 |
| 2024/11/21 | 166,000 | 167,200 | 165,600 | 166,500 | +1,300 | +0.8% | 15,613 |
| 2024/11/20 | 166,400 | 166,600 | 163,600 | 165,200 | +1,500 | +0.9% | 12,177 |
| 2024/11/19 | 162,500 | 164,100 | 161,300 | 163,700 | +2,500 | +1.6% | 10,042 |
| 2024/11/18 | 159,200 | 161,200 | 158,300 | 161,200 | +2,700 | +1.7% | 5,856 |
| 2024/11/15 | 159,100 | 159,700 | 157,400 | 158,500 | -500 | -0.3% | 10,648 |
| 2024/11/14 | 160,100 | 160,300 | 158,300 | 159,000 | -300 | -0.2% | 7,753 |
| 2024/11/13 | 160,100 | 160,800 | 159,000 | 159,300 | -1,000 | -0.6% | 7,152 |
51～
100
件表示中 / 3678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
