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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/08/14 | 113,300 | 113,800 | 112,200 | 113,500 | +500 | +0.4% | 1,251 |
| 2013/08/13 | 113,000 | 113,600 | 112,500 | 113,000 | +400 | +0.4% | 1,440 |
| 2013/08/12 | 110,600 | 113,000 | 110,600 | 112,600 | +200 | +0.2% | 2,014 |
| 2013/08/09 | 111,700 | 112,800 | 110,700 | 112,400 | -400 | -0.4% | 4,026 |
| 2013/08/08 | 112,400 | 113,700 | 111,300 | 112,800 | -300 | -0.3% | 3,356 |
| 2013/08/07 | 114,000 | 114,700 | 112,800 | 113,100 | -1,600 | -1.4% | 4,085 |
| 2013/08/06 | 115,200 | 116,100 | 113,400 | 114,700 | -1,500 | -1.3% | 3,016 |
| 2013/08/05 | 115,000 | 117,000 | 115,000 | 116,200 | +600 | +0.5% | 2,845 |
| 2013/08/02 | 115,500 | 116,900 | 115,100 | 115,600 | +200 | +0.2% | 3,032 |
| 2013/08/01 | 109,500 | 116,200 | 109,100 | 115,400 | +5,900 | +5.4% | 7,500 |
| 2013/07/31 | 111,000 | 111,300 | 109,400 | 109,500 | -2,200 | -2% | 4,784 |
| 2013/07/30 | 113,700 | 113,700 | 111,100 | 111,700 | -2,200 | -1.9% | 5,253 |
| 2013/07/29 | 114,500 | 115,000 | 113,600 | 113,900 | -1,400 | -1.2% | 3,271 |
| 2013/07/26 | 115,200 | 117,000 | 115,200 | 115,300 | -1,500 | -1.3% | 2,129 |
| 2013/07/25 | 115,500 | 116,900 | 115,300 | 116,800 | +1,100 | +1% | 2,218 |
| 2013/07/24 | 114,800 | 116,000 | 114,500 | 115,700 | +900 | +0.8% | 4,679 |
| 2013/07/23 | 116,200 | 116,900 | 114,800 | 114,800 | -1,600 | -1.4% | 3,712 |
| 2013/07/22 | 115,200 | 117,600 | 114,800 | 116,400 | -1,200 | -1% | 3,765 |
| 2013/07/19 | 113,900 | 118,200 | 113,000 | 117,600 | +3,100 | +2.7% | 13,028 |
| 2013/07/18 | 113,700 | 114,800 | 113,100 | 114,500 | +500 | +0.4% | 2,790 |
| 2013/07/17 | 114,600 | 115,100 | 113,500 | 114,000 | -2,000 | -1.7% | 3,206 |
| 2013/07/16 | 115,700 | 116,600 | 114,200 | 116,000 | -1,000 | -0.9% | 4,724 |
| 2013/07/12 | 117,400 | 118,200 | 115,000 | 117,000 | +800 | +0.7% | 4,715 |
| 2013/07/11 | 112,700 | 116,800 | 112,200 | 116,200 | +5,100 | +4.6% | 4,928 |
| 2013/07/10 | 112,000 | 112,400 | 109,800 | 111,100 | -1,600 | -1.4% | 5,844 |
| 2013/07/09 | 112,800 | 113,500 | 112,200 | 112,700 | -900 | -0.8% | 3,699 |
| 2013/07/08 | 115,100 | 115,200 | 112,700 | 113,600 | -600 | -0.5% | 3,187 |
| 2013/07/05 | 114,400 | 115,300 | 113,600 | 114,200 | ±0 | ±0% | 2,361 |
| 2013/07/04 | 113,300 | 115,500 | 113,300 | 114,200 | -900 | -0.8% | 1,664 |
| 2013/07/03 | 113,400 | 115,100 | 112,000 | 115,100 | +1,700 | +1.5% | 3,688 |
| 2013/07/02 | 113,500 | 113,500 | 110,900 | 113,400 | +3,300 | +3% | 4,776 |
| 2013/07/01 | 114,000 | 114,000 | 109,000 | 110,100 | -3,400 | -3% | 5,956 |
| 2013/06/28 | 108,000 | 113,500 | 107,200 | 113,500 | +7,500 | +7.1% | 5,162 |
| 2013/06/27 | 102,600 | 106,800 | 102,000 | 106,000 | +3,500 | +3.4% | 4,761 |
| 2013/06/26 | 101,700 | 102,900 | 100,000 | 102,500 | +1,400 | +1.4% | 2,825 |
| 2013/06/25 | 102,200 | 102,300 | 100,300 | 101,100 | -2,800 | -2.7% | 4,569 |
| 2013/06/24 | 103,700 | 104,400 | 100,300 | 103,900 | ±0 | ±0% | 3,273 |
| 2013/06/21 | 100,000 | 105,000 | 98,700 | 103,900 | +2,300 | +2.3% | 7,483 |
| 2013/06/20 | 101,100 | 102,600 | 100,200 | 101,600 | -2,500 | -2.4% | 2,561 |
| 2013/06/19 | 106,400 | 107,000 | 103,100 | 104,100 | -2,300 | -2.2% | 4,402 |
| 2013/06/18 | 107,000 | 107,000 | 104,000 | 106,400 | +1,700 | +1.6% | 3,658 |
| 2013/06/17 | 109,100 | 109,800 | 103,000 | 104,700 | -100 | -0.1% | 7,562 |
| 2013/06/14 | 97,000 | 106,700 | 97,000 | 104,800 | +6,800 | +6.9% | 9,600 |
| 2013/06/13 | 96,800 | 99,100 | 96,600 | 98,000 | -800 | -0.8% | 6,497 |
2751～
2800
件表示中 / 3586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
