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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 158,000 | 159,400 | 157,700 | 158,500 | -1,000 | -0.6% | 4,921 |
| 2015/11/13 | 157,900 | 160,000 | 157,500 | 159,500 | +800 | +0.5% | 4,972 |
| 2015/11/12 | 158,700 | 160,200 | 158,300 | 158,700 | -1,500 | -0.9% | 7,260 |
| 2015/11/11 | 158,800 | 160,500 | 158,000 | 160,200 | +600 | +0.4% | 8,874 |
| 2015/11/10 | 159,300 | 160,500 | 157,400 | 159,600 | -700 | -0.4% | 6,923 |
| 2015/11/09 | 160,300 | 160,800 | 159,000 | 160,300 | -700 | -0.4% | 3,324 |
| 2015/11/06 | 162,000 | 162,000 | 159,900 | 161,000 | -1,800 | -1.1% | 4,403 |
| 2015/11/05 | 161,200 | 162,800 | 160,600 | 162,800 | +1,500 | +0.9% | 4,983 |
| 2015/11/04 | 161,200 | 162,200 | 159,900 | 161,300 | -700 | -0.4% | 6,641 |
| 2015/11/02 | 160,500 | 162,100 | 159,800 | 162,000 | -1,000 | -0.6% | 3,779 |
| 2015/10/30 | 162,300 | 163,700 | 160,900 | 163,000 | -700 | -0.4% | 4,053 |
| 2015/10/29 | 163,600 | 164,400 | 163,100 | 163,700 | +200 | +0.1% | 4,199 |
| 2015/10/28 | 163,000 | 163,900 | 162,100 | 163,500 | ±0 | ±0% | 3,202 |
| 2015/10/27 | 161,400 | 163,500 | 160,800 | 163,500 | +2,200 | +1.4% | 5,344 |
| 2015/10/26 | 163,200 | 164,000 | 161,200 | 161,300 | -1,900 | -1.2% | 2,517 |
| 2015/10/23 | 164,900 | 166,000 | 162,100 | 163,200 | +3,800 | +2.4% | 13,148 |
| 2015/10/22 | 158,300 | 161,500 | 157,700 | 159,400 | +2,800 | +1.8% | 10,978 |
| 2015/10/21 | 156,000 | 157,900 | 153,700 | 156,600 | ±0 | ±0% | 14,314 |
| 2015/10/20 | 154,700 | 157,500 | 153,700 | 156,600 | +3,700 | +2.4% | 12,011 |
| 2015/10/19 | 154,700 | 155,800 | 150,800 | 152,900 | -1,800 | -1.2% | 13,383 |
| 2015/10/16 | 157,200 | 157,200 | 154,700 | 154,700 | +700 | +0.5% | 7,328 |
| 2015/10/15 | 155,200 | 156,900 | 151,300 | 154,000 | -5,200 | -3.3% | 14,744 |
| 2015/10/14 | 161,500 | 161,500 | 157,800 | 159,200 | -100 | -0.1% | 6,716 |
| 2015/10/13 | 161,900 | 161,900 | 158,100 | 159,300 | -2,600 | -1.6% | 7,000 |
| 2015/10/09 | 160,200 | 162,200 | 159,600 | 161,900 | +900 | +0.6% | 7,474 |
| 2015/10/08 | 158,000 | 161,700 | 158,000 | 161,000 | -700 | -0.4% | 5,528 |
| 2015/10/07 | 164,100 | 165,200 | 160,600 | 161,700 | -3,600 | -2.2% | 6,019 |
| 2015/10/06 | 166,000 | 167,400 | 164,300 | 165,300 | +500 | +0.3% | 9,439 |
| 2015/10/05 | 164,100 | 164,800 | 161,900 | 164,800 | +500 | +0.3% | 7,915 |
| 2015/10/02 | 166,000 | 166,000 | 162,400 | 164,300 | -1,900 | -1.1% | 9,254 |
| 2015/10/01 | 163,700 | 166,900 | 162,300 | 166,200 | +4,300 | +2.7% | 11,496 |
| 2015/09/30 | 161,200 | 163,800 | 157,400 | 161,900 | +3,600 | +2.3% | 11,451 |
| 2015/09/29 | 160,300 | 160,900 | 155,100 | 158,300 | -1,900 | -1.2% | 16,112 |
| 2015/09/28 | 165,000 | 165,000 | 159,000 | 160,200 | +1,200 | +0.8% | 9,672 |
| 2015/09/25 | 153,600 | 159,000 | 153,600 | 159,000 | +4,900 | +3.2% | 10,404 |
| 2015/09/24 | 153,800 | 154,900 | 151,600 | 154,100 | +1,000 | +0.7% | 12,101 |
| 2015/09/18 | 153,000 | 154,200 | 151,700 | 153,100 | +600 | +0.4% | 13,165 |
| 2015/09/17 | 150,600 | 152,900 | 150,200 | 152,500 | +3,300 | +2.2% | 12,224 |
| 2015/09/16 | 149,600 | 150,700 | 148,400 | 149,200 | -400 | -0.3% | 8,404 |
| 2015/09/15 | 146,600 | 149,600 | 146,000 | 149,600 | +900 | +0.6% | 5,218 |
| 2015/09/14 | 146,600 | 150,600 | 146,500 | 148,700 | ±0 | ±0% | 8,243 |
| 2015/09/11 | 146,000 | 149,100 | 145,600 | 148,700 | +3,000 | +2.1% | 8,766 |
| 2015/09/10 | 145,600 | 145,900 | 142,600 | 145,700 | -300 | -0.2% | 6,789 |
| 2015/09/09 | 143,400 | 146,600 | 141,300 | 146,000 | +2,900 | +2% | 12,993 |
| 2015/09/08 | 146,800 | 146,900 | 142,300 | 143,100 | -3,900 | -2.7% | 8,168 |
| 2015/09/07 | 144,900 | 148,400 | 142,000 | 147,000 | +1,500 | +1% | 13,010 |
| 2015/09/04 | 147,600 | 147,700 | 144,900 | 145,500 | -1,100 | -0.8% | 8,251 |
| 2015/09/03 | 145,100 | 147,900 | 145,100 | 146,600 | +400 | +0.3% | 8,343 |
| 2015/09/02 | 149,400 | 149,500 | 145,100 | 146,200 | -4,600 | -3.1% | 38,827 |
| 2015/09/01 | 152,800 | 152,800 | 149,700 | 150,800 | -2,200 | -1.4% | 14,926 |
2201～
2250
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
