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 |
|---|---|---|---|---|---|---|---|
| 2013/10/28 | 122,000 | 122,700 | 121,600 | 122,200 | -1,400 | -1.1% | 7,641 |
| 2013/10/25 | 121,800 | 123,800 | 121,600 | 123,600 | +2,400 | +2% | 15,315 |
| 2013/10/24 | 121,100 | 122,300 | 120,400 | 121,200 | -300 | -0.2% | 16,741 |
| 2013/10/23 | 118,900 | 121,600 | 118,800 | 121,500 | +2,700 | +2.3% | 10,675 |
| 2013/10/22 | 118,900 | 119,600 | 118,400 | 118,800 | -1,000 | -0.8% | 3,038 |
| 2013/10/21 | 117,000 | 120,700 | 117,000 | 119,800 | +2,500 | +2.1% | 6,923 |
| 2013/10/18 | 121,100 | 121,400 | 117,100 | 117,300 | -5,100 | -4.2% | 8,901 |
| 2013/10/17 | 122,700 | 123,400 | 121,600 | 122,400 | -400 | -0.3% | 3,491 |
| 2013/10/16 | 121,900 | 123,400 | 121,000 | 122,800 | -1,900 | -1.5% | 6,218 |
| 2013/10/15 | 121,900 | 125,200 | 121,900 | 124,700 | +900 | +0.7% | 4,083 |
| 2013/10/11 | 122,000 | 124,500 | 122,000 | 123,800 | +300 | +0.2% | 2,735 |
| 2013/10/10 | 122,100 | 124,300 | 121,000 | 123,500 | +1,500 | +1.2% | 3,166 |
| 2013/10/09 | 117,500 | 122,200 | 117,000 | 122,000 | +4,500 | +3.8% | 5,992 |
| 2013/10/08 | 115,500 | 118,400 | 115,500 | 117,500 | +1,000 | +0.9% | 2,848 |
| 2013/10/07 | 118,100 | 119,000 | 116,400 | 116,500 | -1,200 | -1% | 3,049 |
| 2013/10/04 | 116,700 | 118,500 | 115,800 | 117,700 | +1,000 | +0.9% | 4,099 |
| 2013/10/03 | 116,300 | 118,300 | 116,100 | 116,700 | +700 | +0.6% | 3,764 |
| 2013/10/02 | 119,900 | 120,800 | 115,900 | 116,000 | -4,800 | -4% | 6,631 |
| 2013/10/01 | 122,400 | 124,300 | 120,000 | 120,800 | -4,100 | -3.3% | 10,937 |
| 2013/09/30 | 124,800 | 125,800 | 123,200 | 124,900 | -400 | -0.3% | 5,795 |
| 2013/09/27 | 122,000 | 126,200 | 121,200 | 125,300 | +2,700 | +2.2% | 7,458 |
| 2013/09/26 | 121,900 | 123,700 | 119,200 | 122,600 | +300 | +0.2% | 7,313 |
| 2013/09/25 | 119,100 | 122,300 | 119,100 | 122,300 | +3,600 | +3% | 8,121 |
| 2013/09/24 | 116,600 | 119,100 | 115,800 | 118,700 | +2,100 | +1.8% | 6,801 |
| 2013/09/20 | 121,800 | 121,900 | 116,100 | 116,600 | -5,200 | -4.3% | 6,482 |
| 2013/09/19 | 118,500 | 121,800 | 118,500 | 121,800 | +2,400 | +2% | 5,799 |
| 2013/09/18 | 117,500 | 120,100 | 116,800 | 119,400 | +1,200 | +1% | 6,131 |
| 2013/09/17 | 117,500 | 118,800 | 116,600 | 118,200 | +1,000 | +0.9% | 4,131 |
| 2013/09/13 | 115,600 | 117,200 | 114,500 | 117,200 | +1,200 | +1% | 4,234 |
| 2013/09/12 | 116,700 | 116,700 | 112,800 | 116,000 | -400 | -0.3% | 7,270 |
| 2013/09/11 | 114,400 | 116,700 | 113,800 | 116,400 | +2,600 | +2.3% | 7,023 |
| 2013/09/10 | 112,500 | 113,900 | 111,900 | 113,800 | +3,100 | +2.8% | 5,034 |
| 2013/09/09 | 110,000 | 111,000 | 107,900 | 110,700 | +4,400 | +4.1% | 3,529 |
| 2013/09/06 | 107,000 | 107,400 | 105,800 | 106,300 | -500 | -0.5% | 2,152 |
| 2013/09/05 | 106,500 | 107,500 | 106,300 | 106,800 | +300 | +0.3% | 3,044 |
| 2013/09/04 | 106,400 | 107,400 | 106,300 | 106,500 | +100 | +0.1% | 3,869 |
| 2013/09/03 | 106,500 | 107,300 | 104,500 | 106,400 | +1,900 | +1.8% | 5,812 |
| 2013/09/02 | 104,600 | 105,400 | 104,200 | 104,500 | +400 | +0.4% | 4,023 |
| 2013/08/30 | 103,000 | 104,800 | 102,900 | 104,100 | +2,500 | +2.5% | 5,483 |
| 2013/08/29 | 103,000 | 103,300 | 100,900 | 101,600 | ±0 | ±0% | 4,162 |
| 2013/08/28 | 102,100 | 104,500 | 100,800 | 101,600 | -5,300 | -5% | 7,945 |
| 2013/08/27 | 106,500 | 108,800 | 106,400 | 106,900 | -1,800 | -1.7% | 6,941 |
| 2013/08/26 | 110,500 | 110,500 | 108,700 | 108,700 | -500 | -0.5% | 3,495 |
| 2013/08/23 | 110,200 | 110,700 | 108,100 | 109,200 | ±0 | ±0% | 3,772 |
| 2013/08/22 | 110,400 | 110,700 | 109,200 | 109,200 | -1,800 | -1.6% | 3,866 |
| 2013/08/21 | 113,900 | 114,600 | 111,000 | 111,000 | -2,900 | -2.5% | 4,435 |
| 2013/08/20 | 114,200 | 114,700 | 113,800 | 113,900 | -600 | -0.5% | 2,110 |
| 2013/08/19 | 115,200 | 115,800 | 114,200 | 114,500 | -1,800 | -1.5% | 3,713 |
| 2013/08/16 | 113,000 | 116,600 | 113,000 | 116,300 | +1,700 | +1.5% | 4,419 |
| 2013/08/15 | 112,400 | 114,800 | 112,400 | 114,600 | +1,100 | +1% | 2,019 |
2701～
2750
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
