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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 165,700 | 166,700 | 165,500 | 165,800 | +400 | +0.2% | 4,669 |
| 2018/04/25 | 165,500 | 166,200 | 165,100 | 165,400 | -1,800 | -1.1% | 6,378 |
| 2018/04/24 | 166,700 | 167,500 | 165,700 | 167,200 | +1,300 | +0.8% | 5,627 |
| 2018/04/23 | 165,500 | 166,300 | 165,200 | 165,900 | +800 | +0.5% | 5,745 |
| 2018/04/20 | 165,000 | 165,600 | 164,200 | 165,100 | +1,100 | +0.7% | 6,043 |
| 2018/04/19 | 164,700 | 165,100 | 163,800 | 164,000 | ±0 | ±0% | 7,051 |
| 2018/04/18 | 163,000 | 164,000 | 162,600 | 164,000 | +3,100 | +1.9% | 5,613 |
| 2018/04/17 | 161,000 | 161,500 | 160,100 | 160,900 | -300 | -0.2% | 6,650 |
| 2018/04/16 | 162,500 | 162,600 | 160,700 | 161,200 | -1,400 | -0.9% | 7,123 |
| 2018/04/13 | 162,600 | 163,700 | 162,300 | 162,600 | -1,200 | -0.7% | 5,664 |
| 2018/04/12 | 162,900 | 163,800 | 162,200 | 163,800 | +900 | +0.6% | 6,756 |
| 2018/04/11 | 163,500 | 164,100 | 162,900 | 162,900 | -500 | -0.3% | 5,702 |
| 2018/04/10 | 163,400 | 164,600 | 162,800 | 163,400 | +100 | +0.1% | 9,321 |
| 2018/04/09 | 164,400 | 164,500 | 162,700 | 163,300 | +800 | +0.5% | 4,108 |
| 2018/04/06 | 163,800 | 164,200 | 162,500 | 162,500 | -1,000 | -0.6% | 4,454 |
| 2018/04/05 | 162,900 | 163,900 | 162,100 | 163,500 | +800 | +0.5% | 6,087 |
| 2018/04/04 | 164,100 | 165,200 | 162,700 | 162,700 | -1,700 | -1% | 8,426 |
| 2018/04/03 | 164,400 | 165,000 | 163,700 | 164,400 | +600 | +0.4% | 3,903 |
| 2018/04/02 | 164,000 | 164,500 | 163,300 | 163,800 | +600 | +0.4% | 3,602 |
| 2018/03/30 | 165,200 | 165,200 | 162,700 | 163,200 | -2,000 | -1.2% | 5,902 |
| 2018/03/29 | 164,400 | 165,600 | 164,000 | 165,200 | +900 | +0.5% | 9,855 |
| 2018/03/28 | 163,800 | 165,600 | 163,400 | 164,300 | -100 | -0.1% | 5,646 |
| 2018/03/27 | 164,600 | 165,800 | 163,900 | 164,400 | +800 | +0.5% | 5,077 |
| 2018/03/26 | 162,800 | 164,700 | 162,800 | 163,600 | -600 | -0.4% | 5,639 |
| 2018/03/23 | 164,200 | 166,100 | 164,100 | 164,200 | -1,500 | -0.9% | 7,636 |
| 2018/03/22 | 164,300 | 166,100 | 163,600 | 165,700 | +1,400 | +0.9% | 5,594 |
| 2018/03/20 | 163,400 | 164,800 | 162,500 | 164,300 | -300 | -0.2% | 9,478 |
| 2018/03/19 | 166,500 | 166,900 | 164,600 | 164,600 | -2,300 | -1.4% | 5,653 |
| 2018/03/16 | 166,000 | 167,300 | 165,700 | 166,900 | +1,100 | +0.7% | 8,090 |
| 2018/03/15 | 165,500 | 165,800 | 164,300 | 165,800 | +900 | +0.5% | 9,132 |
| 2018/03/14 | 164,400 | 166,200 | 163,800 | 164,900 | -200 | -0.1% | 35,782 |
| 2018/03/13 | 167,500 | 168,500 | 164,100 | 165,100 | -2,500 | -1.5% | 27,609 |
| 2018/03/12 | 167,000 | 168,700 | 167,000 | 167,600 | +800 | +0.5% | 6,591 |
| 2018/03/09 | 166,500 | 167,900 | 165,700 | 166,800 | +1,400 | +0.8% | 11,708 |
| 2018/03/08 | 166,000 | 167,400 | 165,100 | 165,400 | -1,100 | -0.7% | 6,044 |
| 2018/03/07 | 164,100 | 166,900 | 164,100 | 166,500 | +1,400 | +0.8% | 19,715 |
| 2018/03/06 | 164,200 | 165,300 | 162,500 | 165,100 | +2,600 | +1.6% | 23,242 |
| 2018/03/05 | 162,700 | 162,900 | 161,500 | 162,500 | -1,500 | -0.9% | 8,986 |
| 2018/03/02 | 162,200 | 164,300 | 161,200 | 164,000 | +1,600 | +1% | 11,050 |
| 2018/03/01 | 163,900 | 164,100 | 162,000 | 162,400 | -500 | -0.3% | 9,261 |
| 2018/02/28 | 164,700 | 164,700 | 161,800 | 162,900 | -1,900 | -1.2% | 9,528 |
| 2018/02/27 | 165,000 | 165,500 | 163,300 | 164,800 | -700 | -0.4% | 7,875 |
| 2018/02/26 | 164,500 | 167,400 | 164,300 | 165,500 | -1,400 | -0.8% | 8,741 |
| 2018/02/23 | 165,000 | 167,700 | 164,500 | 166,900 | +3,200 | +2% | 7,909 |
| 2018/02/22 | 164,000 | 165,700 | 163,400 | 163,700 | -100 | -0.1% | 4,191 |
| 2018/02/21 | 166,200 | 166,700 | 163,400 | 163,800 | -1,000 | -0.6% | 5,013 |
| 2018/02/20 | 165,000 | 166,800 | 163,900 | 164,800 | +300 | +0.2% | 3,700 |
| 2018/02/19 | 163,600 | 164,500 | 162,500 | 164,500 | +2,400 | +1.5% | 3,943 |
| 2018/02/16 | 162,400 | 163,400 | 161,200 | 162,100 | +1,800 | +1.1% | 6,825 |
| 2018/02/15 | 160,800 | 161,100 | 159,100 | 160,300 | -600 | -0.4% | 6,403 |
1601～
1650
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
