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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 129,300 | 129,300 | 127,600 | 128,800 | +1,300 | +1% | 3,291 |
| 2014/01/14 | 128,400 | 128,700 | 127,100 | 127,500 | -1,500 | -1.2% | 3,073 |
| 2014/01/10 | 128,800 | 129,600 | 127,600 | 129,000 | +700 | +0.5% | 4,052 |
| 2014/01/09 | 130,600 | 130,600 | 127,200 | 128,300 | -1,500 | -1.2% | 4,837 |
| 2014/01/08 | 130,000 | 130,700 | 127,600 | 129,800 | ±0 | ±0% | 6,328 |
| 2014/01/07 | 132,300 | 132,300 | 128,900 | 129,800 | -2,200 | -1.7% | 5,604 |
| 2014/01/06 | 132,700 | 133,600 | 130,400 | 132,000 | +300 | +0.2% | 6,932 |
| 2013/12/30 | 128,900 | 134,100 | 128,500 | 131,700 | +4,800 | +3.8% | 9,665 |
| 2013/12/27 | 127,700 | 128,000 | 124,900 | 126,900 | -500 | -0.4% | 3,245 |
| 2013/12/26 | 124,400 | 128,700 | 123,000 | 127,400 | +6,000 | +4.9% | 3,497 |
| 2013/12/25 | 122,700 | 123,500 | 121,400 | 121,400 | -1,700 | -1.4% | 3,574 |
| 2013/12/24 | 125,000 | 125,800 | 123,100 | 123,100 | -1,700 | -1.4% | 5,067 |
| 2013/12/20 | 122,900 | 124,800 | 122,900 | 124,800 | +1,400 | +1.1% | 6,032 |
| 2013/12/19 | 123,800 | 124,500 | 123,000 | 123,400 | +100 | +0.1% | 8,000 |
| 2013/12/18 | 123,500 | 124,700 | 123,200 | 123,300 | +200 | +0.2% | 5,655 |
| 2013/12/17 | 124,000 | 124,500 | 122,700 | 123,100 | -1,200 | -1% | 4,010 |
| 2013/12/16 | 124,100 | 125,200 | 123,100 | 124,300 | -700 | -0.6% | 4,272 |
| 2013/12/13 | 126,200 | 126,500 | 124,300 | 125,000 | -1,100 | -0.9% | 7,999 |
| 2013/12/12 | 127,500 | 127,500 | 125,600 | 126,100 | -1,600 | -1.3% | 4,229 |
| 2013/12/11 | 128,300 | 128,800 | 127,000 | 127,700 | -300 | -0.2% | 4,280 |
| 2013/12/10 | 128,200 | 128,800 | 127,600 | 128,000 | -400 | -0.3% | 4,115 |
| 2013/12/09 | 128,500 | 129,000 | 127,000 | 128,400 | +800 | +0.6% | 4,661 |
| 2013/12/06 | 127,000 | 127,600 | 125,300 | 127,600 | -100 | -0.1% | 6,043 |
| 2013/12/05 | 128,700 | 128,800 | 127,600 | 127,700 | -1,100 | -0.9% | 3,639 |
| 2013/12/04 | 129,000 | 129,500 | 127,200 | 128,800 | -100 | -0.1% | 4,279 |
| 2013/12/03 | 128,800 | 129,400 | 128,300 | 128,900 | -100 | -0.1% | 5,098 |
| 2013/12/02 | 127,400 | 129,000 | 126,800 | 129,000 | +1,300 | +1% | 4,698 |
| 2013/11/29 | 125,800 | 127,700 | 124,100 | 127,700 | +2,400 | +1.9% | 5,130 |
| 2013/11/28 | 125,900 | 126,000 | 124,700 | 125,300 | -900 | -0.7% | 2,052 |
| 2013/11/27 | 123,000 | 126,400 | 123,000 | 126,200 | +3,400 | +2.8% | 5,454 |
| 2013/11/26 | 123,400 | 124,300 | 122,800 | 122,800 | -600 | -0.5% | 3,849 |
| 2013/11/25 | 123,900 | 124,200 | 123,100 | 123,400 | +300 | +0.2% | 1,916 |
| 2013/11/22 | 124,300 | 124,600 | 122,200 | 123,100 | -600 | -0.5% | 4,409 |
| 2013/11/21 | 124,000 | 124,400 | 123,500 | 123,700 | -1,200 | -1% | 2,583 |
| 2013/11/20 | 124,800 | 125,000 | 123,500 | 124,900 | +300 | +0.2% | 2,804 |
| 2013/11/19 | 124,300 | 124,800 | 123,500 | 124,600 | -500 | -0.4% | 3,702 |
| 2013/11/18 | 126,300 | 126,300 | 124,200 | 125,100 | -1,100 | -0.9% | 5,355 |
| 2013/11/15 | 122,300 | 126,300 | 122,200 | 126,200 | +4,100 | +3.4% | 14,598 |
| 2013/11/14 | 120,800 | 122,100 | 120,100 | 122,100 | +600 | +0.5% | 3,031 |
| 2013/11/13 | 121,200 | 121,500 | 120,300 | 121,500 | ±0 | ±0% | 2,794 |
| 2013/11/12 | 121,000 | 121,800 | 120,300 | 121,500 | +800 | +0.7% | 4,377 |
| 2013/11/11 | 120,000 | 120,900 | 119,800 | 120,700 | +700 | +0.6% | 2,730 |
| 2013/11/08 | 118,800 | 120,300 | 118,800 | 120,000 | +1,500 | +1.3% | 2,767 |
| 2013/11/07 | 120,100 | 120,900 | 118,400 | 118,500 | -2,500 | -2.1% | 5,515 |
| 2013/11/06 | 122,000 | 122,000 | 120,800 | 121,000 | -1,400 | -1.1% | 3,703 |
| 2013/11/05 | 122,500 | 122,500 | 121,300 | 122,400 | +800 | +0.7% | 4,889 |
| 2013/11/01 | 122,700 | 122,700 | 120,700 | 121,600 | -1,100 | -0.9% | 4,226 |
| 2013/10/31 | 121,900 | 123,400 | 121,400 | 122,700 | +800 | +0.7% | 23,890 |
| 2013/10/30 | 121,500 | 121,900 | 120,800 | 121,900 | +300 | +0.2% | 14,652 |
| 2013/10/29 | 121,700 | 122,200 | 121,100 | 121,600 | -600 | -0.5% | 6,199 |
2651～
2700
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
