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 |
|---|---|---|---|---|---|---|---|
| 2013/06/04 | 108,400 | 109,200 | 105,000 | 109,200 | +1,200 | +1.1% | 7,168 |
| 2013/06/03 | 109,000 | 110,600 | 105,600 | 108,000 | -2,000 | -1.8% | 6,949 |
| 2013/05/31 | 113,400 | 115,000 | 109,000 | 110,000 | -3,500 | -3.1% | 10,201 |
| 2013/05/30 | 113,000 | 114,000 | 111,600 | 113,500 | -1,500 | -1.3% | 6,088 |
| 2013/05/29 | 114,200 | 116,900 | 111,400 | 115,000 | +1,100 | +1% | 7,007 |
| 2013/05/28 | 116,900 | 116,900 | 111,200 | 113,900 | -900 | -0.8% | 5,840 |
| 2013/05/27 | 110,900 | 116,600 | 108,900 | 114,800 | +3,900 | +3.5% | 5,479 |
| 2013/05/24 | 115,000 | 118,000 | 107,400 | 110,900 | -2,600 | -2.3% | 8,597 |
| 2013/05/23 | 119,000 | 119,200 | 111,300 | 113,500 | -8,700 | -7.1% | 13,580 |
| 2013/05/22 | 123,900 | 123,900 | 119,300 | 122,200 | +200 | +0.2% | 6,198 |
| 2013/05/21 | 125,000 | 125,200 | 121,100 | 122,000 | -4,400 | -3.5% | 5,234 |
| 2013/05/20 | 125,900 | 126,700 | 122,300 | 126,400 | +6,000 | +5% | 12,957 |
| 2013/05/17 | 118,500 | 124,300 | 117,400 | 120,400 | +4,900 | +4.2% | 13,938 |
| 2013/05/16 | 113,300 | 118,400 | 112,300 | 115,500 | +2,200 | +1.9% | 10,666 |
| 2013/05/15 | 111,800 | 114,000 | 109,000 | 113,300 | -1,500 | -1.3% | 13,101 |
| 2013/05/14 | 111,000 | 119,200 | 109,200 | 114,800 | -4,000 | -3.4% | 16,676 |
| 2013/05/13 | 121,000 | 122,000 | 116,500 | 118,800 | -6,600 | -5.3% | 13,408 |
| 2013/05/10 | 126,800 | 128,300 | 124,300 | 125,400 | -2,500 | -2% | 4,267 |
| 2013/05/09 | 130,000 | 130,600 | 127,300 | 127,900 | -3,000 | -2.3% | 4,659 |
| 2013/05/08 | 130,400 | 131,900 | 129,800 | 130,900 | +500 | +0.4% | 4,442 |
| 2013/05/07 | 132,400 | 132,500 | 129,800 | 130,400 | +1,000 | +0.8% | 7,534 |
| 2013/05/02 | 130,000 | 130,900 | 128,000 | 129,400 | -2,400 | -1.8% | 5,770 |
| 2013/05/01 | 130,200 | 132,500 | 129,600 | 131,800 | +200 | +0.2% | 3,714 |
| 2013/04/30 | 130,000 | 132,500 | 129,200 | 131,600 | +2,600 | +2% | 7,208 |
| 2013/04/26 | 131,600 | 131,600 | 128,200 | 129,000 | -300 | -0.2% | 4,163 |
| 2013/04/25 | 130,500 | 131,200 | 127,000 | 129,300 | -2,300 | -1.7% | 7,769 |
| 2013/04/24 | 135,500 | 135,700 | 131,000 | 131,600 | -1,000 | -0.8% | 7,664 |
| 2013/04/23 | 134,200 | 134,200 | 131,300 | 132,600 | -400 | -0.3% | 2,590 |
| 2013/04/22 | 134,800 | 135,000 | 132,000 | 133,000 | -1,800 | -1.3% | 6,542 |
| 2013/04/19 | 133,500 | 135,000 | 132,600 | 134,800 | +2,300 | +1.7% | 6,119 |
| 2013/04/18 | 131,300 | 134,000 | 130,100 | 132,500 | +2,100 | +1.6% | 7,070 |
| 2013/04/17 | 132,000 | 132,000 | 129,800 | 130,400 | +1,300 | +1% | 7,839 |
| 2013/04/16 | 128,000 | 133,300 | 125,100 | 129,100 | -4,200 | -3.2% | 11,556 |
| 2013/04/15 | 133,000 | 134,300 | 130,300 | 133,300 | +1,200 | +0.9% | 11,548 |
| 2013/04/12 | 129,800 | 132,800 | 129,400 | 132,100 | +2,300 | +1.8% | 8,224 |
| 2013/04/11 | 133,000 | 133,000 | 124,800 | 129,800 | -2,800 | -2.1% | 12,905 |
| 2013/04/10 | 129,000 | 133,000 | 128,500 | 132,600 | +3,300 | +2.6% | 13,568 |
| 2013/04/09 | 133,100 | 133,800 | 129,200 | 129,300 | -3,800 | -2.9% | 13,632 |
| 2013/04/08 | 133,500 | 134,100 | 131,600 | 133,100 | -400 | -0.3% | 13,577 |
| 2013/04/05 | 138,000 | 138,000 | 131,500 | 133,500 | +2,000 | +1.5% | 24,059 |
| 2013/04/04 | 122,600 | 132,000 | 120,000 | 131,500 | +8,900 | +7.3% | 17,954 |
| 2013/04/03 | 125,200 | 125,500 | 121,300 | 122,600 | +400 | +0.3% | 10,280 |
| 2013/04/02 | 114,300 | 124,500 | 113,500 | 122,200 | +2,100 | +1.7% | 13,835 |
| 2013/04/01 | 131,800 | 132,200 | 119,700 | 120,100 | -12,400 | -9.4% | 14,092 |
| 2013/03/29 | 130,600 | 133,500 | 123,000 | 132,500 | +200 | +0.2% | 15,119 |
| 2013/03/28 | 138,900 | 139,700 | 129,800 | 132,300 | -6,500 | -4.7% | 18,882 |
| 2013/03/27 | 133,700 | 138,800 | 132,100 | 138,800 | +9,700 | +7.5% | 33,045 |
| 2013/03/26 | 131,400 | 131,600 | 128,400 | 129,100 | -2,600 | -2% | 23,736 |
| 2013/03/25 | 126,500 | 133,900 | 126,500 | 131,700 | +5,200 | +4.1% | 20,386 |
| 2013/03/22 | 123,600 | 126,600 | 123,600 | 126,500 | +1,200 | +1% | 15,222 |
2801～
2850
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
