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 |
|---|---|---|---|---|---|---|---|
| 2015/06/18 | 174,100 | 177,400 | 174,000 | 177,200 | +1,100 | +0.6% | 3,204 |
| 2015/06/17 | 177,900 | 177,900 | 175,600 | 176,100 | -100 | -0.1% | 3,435 |
| 2015/06/16 | 174,700 | 177,100 | 174,700 | 176,200 | +500 | +0.3% | 2,636 |
| 2015/06/15 | 173,800 | 175,800 | 173,700 | 175,700 | +1,500 | +0.9% | 2,259 |
| 2015/06/12 | 174,700 | 175,300 | 173,400 | 174,200 | -900 | -0.5% | 5,390 |
| 2015/06/11 | 174,900 | 176,200 | 173,600 | 175,100 | -1,300 | -0.7% | 5,212 |
| 2015/06/10 | 176,400 | 177,100 | 175,200 | 176,400 | +1,600 | +0.9% | 8,099 |
| 2015/06/09 | 172,800 | 175,200 | 172,700 | 174,800 | +1,100 | +0.6% | 3,546 |
| 2015/06/08 | 174,900 | 176,000 | 173,600 | 173,700 | -1,200 | -0.7% | 3,650 |
| 2015/06/05 | 174,800 | 176,000 | 173,500 | 174,900 | ±0 | ±0% | 6,193 |
| 2015/06/04 | 176,400 | 177,800 | 174,900 | 174,900 | -2,800 | -1.6% | 5,594 |
| 2015/06/03 | 178,500 | 178,500 | 175,800 | 177,700 | -900 | -0.5% | 3,746 |
| 2015/06/02 | 178,900 | 180,000 | 177,500 | 178,600 | -300 | -0.2% | 4,354 |
| 2015/06/01 | 176,100 | 179,800 | 175,600 | 178,900 | +2,100 | +1.2% | 3,264 |
| 2015/05/29 | 177,300 | 178,300 | 176,800 | 176,800 | -600 | -0.3% | 4,737 |
| 2015/05/28 | 178,500 | 178,500 | 176,800 | 177,400 | +100 | +0.1% | 4,850 |
| 2015/05/27 | 176,300 | 179,200 | 176,300 | 177,300 | -1,400 | -0.8% | 4,126 |
| 2015/05/26 | 177,100 | 178,700 | 177,000 | 178,700 | +800 | +0.4% | 2,431 |
| 2015/05/25 | 176,200 | 178,800 | 176,200 | 177,900 | +2,300 | +1.3% | 3,777 |
| 2015/05/22 | 175,500 | 176,600 | 174,900 | 175,600 | -700 | -0.4% | 4,936 |
| 2015/05/21 | 177,800 | 177,900 | 174,800 | 176,300 | -1,600 | -0.9% | 5,700 |
| 2015/05/20 | 177,000 | 178,900 | 176,400 | 177,900 | +1,500 | +0.9% | 3,216 |
| 2015/05/19 | 176,900 | 177,300 | 175,500 | 176,400 | -800 | -0.5% | 3,304 |
| 2015/05/18 | 175,000 | 177,600 | 175,000 | 177,200 | +2,500 | +1.4% | 3,605 |
| 2015/05/15 | 175,700 | 176,100 | 174,700 | 174,700 | -500 | -0.3% | 5,095 |
| 2015/05/14 | 174,600 | 175,800 | 173,900 | 175,200 | +1,400 | +0.8% | 3,306 |
| 2015/05/13 | 175,100 | 175,700 | 173,100 | 173,800 | -400 | -0.2% | 3,802 |
| 2015/05/12 | 175,700 | 175,700 | 173,200 | 174,200 | -1,300 | -0.7% | 4,982 |
| 2015/05/11 | 175,500 | 177,800 | 174,800 | 175,500 | +1,900 | +1.1% | 8,202 |
| 2015/05/08 | 174,000 | 174,900 | 172,700 | 173,600 | +1,000 | +0.6% | 4,127 |
| 2015/05/07 | 175,400 | 175,400 | 170,500 | 172,600 | -3,000 | -1.7% | 8,369 |
| 2015/05/01 | 176,900 | 177,500 | 174,900 | 175,600 | -1,400 | -0.8% | 5,331 |
| 2015/04/30 | 175,900 | 177,000 | 173,800 | 177,000 | +2,200 | +1.3% | 7,101 |
| 2015/04/28 | 174,500 | 175,500 | 173,900 | 174,800 | +1,300 | +0.7% | 3,517 |
| 2015/04/27 | 175,700 | 176,000 | 173,500 | 173,500 | -600 | -0.3% | 7,321 |
| 2015/04/24 | 176,700 | 177,500 | 174,100 | 174,100 | -1,300 | -0.7% | 8,830 |
| 2015/04/23 | 175,400 | 176,900 | 175,200 | 175,400 | ±0 | ±0% | 4,100 |
| 2015/04/22 | 175,400 | 177,800 | 175,400 | 175,400 | ±0 | ±0% | 3,467 |
| 2015/04/21 | 178,800 | 178,800 | 175,400 | 175,400 | -700 | -0.4% | 2,871 |
| 2015/04/20 | 176,700 | 177,800 | 174,200 | 176,100 | -700 | -0.4% | 6,378 |
| 2015/04/17 | 178,400 | 179,600 | 176,800 | 176,800 | -3,000 | -1.7% | 7,567 |
| 2015/04/16 | 176,200 | 181,000 | 174,300 | 179,800 | +4,700 | +2.7% | 10,708 |
| 2015/04/15 | 176,000 | 176,400 | 173,700 | 175,100 | -800 | -0.5% | 4,723 |
| 2015/04/14 | 175,800 | 177,400 | 174,300 | 175,900 | +1,600 | +0.9% | 5,817 |
| 2015/04/13 | 174,500 | 176,400 | 173,000 | 174,300 | -1,600 | -0.9% | 6,287 |
| 2015/04/10 | 174,200 | 176,400 | 172,000 | 175,900 | +1,700 | +1% | 7,687 |
| 2015/04/09 | 170,600 | 174,200 | 170,000 | 174,200 | +3,600 | +2.1% | 7,368 |
| 2015/04/08 | 170,500 | 171,200 | 168,600 | 170,600 | +100 | +0.1% | 5,029 |
| 2015/04/07 | 170,000 | 170,500 | 168,200 | 170,500 | +2,000 | +1.2% | 4,039 |
| 2015/04/06 | 167,500 | 169,600 | 167,300 | 168,500 | -400 | -0.2% | 4,066 |
2301～
2350
件表示中 / 3580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
