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 |
|---|---|---|---|---|---|---|---|
| 2013/03/21 | 124,000 | 125,500 | 123,700 | 125,300 | +500 | +0.4% | 14,077 |
| 2013/03/19 | 126,000 | 126,000 | 124,500 | 124,800 | -1,000 | -0.8% | 28,176 |
| 2013/03/18 | 127,400 | 127,500 | 124,800 | 125,800 | -2,000 | -1.6% | 7,611 |
| 2013/03/15 | 122,000 | 127,800 | 120,900 | 127,800 | +6,700 | +5.5% | 16,043 |
| 2013/03/14 | 112,500 | 121,300 | 112,100 | 121,100 | +9,600 | +8.6% | 13,849 |
| 2013/03/13 | 110,000 | 111,800 | 109,500 | 111,500 | +2,400 | +2.2% | 5,812 |
| 2013/03/12 | 110,000 | 111,000 | 109,000 | 109,100 | ±0 | ±0% | 6,004 |
| 2013/03/11 | 109,500 | 109,700 | 108,100 | 109,100 | +3,300 | +3.1% | 6,617 |
| 2013/03/08 | 105,900 | 108,300 | 105,600 | 105,800 | -3,100 | -2.8% | 9,503 |
| 2013/03/07 | 110,900 | 111,400 | 107,500 | 108,900 | -1,600 | -1.4% | 6,214 |
| 2013/03/06 | 109,400 | 111,000 | 109,000 | 110,500 | +1,100 | +1% | 4,310 |
| 2013/03/05 | 112,000 | 112,900 | 108,600 | 109,400 | -3,600 | -3.2% | 7,673 |
| 2013/03/04 | 110,000 | 113,300 | 110,000 | 113,000 | +3,100 | +2.8% | 6,818 |
| 2013/03/01 | 109,100 | 110,500 | 108,300 | 109,900 | +800 | +0.7% | 7,657 |
| 2013/02/28 | 106,800 | 109,100 | 106,800 | 109,100 | +2,300 | +2.2% | 6,701 |
| 2013/02/27 | 105,100 | 107,200 | 104,500 | 106,800 | +1,300 | +1.2% | 6,846 |
| 2013/02/26 | 103,000 | 105,500 | 100,000 | 105,500 | -425,500 | -80.1% | 6,674 |
| 2013/02/25 | 526,000 | 532,000 | 525,000 | 531,000 | +10,000 | +1.9% | 1,409 |
| 2013/02/22 | 511,000 | 522,000 | 511,000 | 521,000 | +5,000 | +1% | 818 |
| 2013/02/21 | 516,000 | 522,000 | 514,000 | 516,000 | -2,000 | -0.4% | 1,120 |
| 2013/02/20 | 526,000 | 526,000 | 515,000 | 518,000 | -6,000 | -1.1% | 1,613 |
| 2013/02/19 | 521,000 | 525,000 | 518,000 | 524,000 | +1,000 | +0.2% | 822 |
| 2013/02/18 | 525,000 | 525,000 | 519,000 | 523,000 | +6,000 | +1.2% | 766 |
| 2013/02/15 | 516,000 | 522,000 | 504,000 | 517,000 | -6,000 | -1.1% | 968 |
| 2013/02/14 | 527,000 | 530,000 | 520,000 | 523,000 | -5,000 | -0.9% | 948 |
| 2013/02/13 | 533,000 | 534,000 | 525,000 | 528,000 | -5,000 | -0.9% | 1,138 |
| 2013/02/12 | 540,000 | 540,000 | 531,000 | 533,000 | ±0 | ±0% | 855 |
| 2013/02/08 | 531,000 | 538,000 | 531,000 | 533,000 | -5,000 | -0.9% | 950 |
| 2013/02/07 | 538,000 | 538,000 | 529,000 | 538,000 | +2,000 | +0.4% | 1,045 |
| 2013/02/06 | 527,000 | 536,000 | 524,000 | 536,000 | +14,000 | +2.7% | 1,462 |
| 2013/02/05 | 512,000 | 524,000 | 512,000 | 522,000 | +1,000 | +0.2% | 1,748 |
| 2013/02/04 | 516,000 | 524,000 | 516,000 | 521,000 | +4,000 | +0.8% | 1,443 |
| 2013/02/01 | 531,000 | 533,000 | 507,000 | 517,000 | -1,000 | -0.2% | 2,140 |
| 2013/01/31 | 500,000 | 520,000 | 499,500 | 518,000 | +21,500 | +4.3% | 1,348 |
| 2013/01/30 | 494,500 | 498,000 | 491,000 | 496,500 | +2,000 | +0.4% | 1,507 |
| 2013/01/29 | 490,500 | 497,000 | 489,000 | 494,500 | +4,500 | +0.9% | 1,473 |
| 2013/01/28 | 476,000 | 490,000 | 474,500 | 490,000 | +19,500 | +4.1% | 1,466 |
| 2013/01/25 | 468,000 | 470,500 | 468,000 | 470,500 | +7,000 | +1.5% | 906 |
| 2013/01/24 | 460,000 | 463,500 | 459,500 | 463,500 | +4,000 | +0.9% | 910 |
| 2013/01/23 | 464,000 | 464,000 | 458,000 | 459,500 | -2,500 | -0.5% | 860 |
| 2013/01/22 | 464,000 | 470,000 | 460,500 | 462,000 | -2,000 | -0.4% | 897 |
| 2013/01/21 | 465,500 | 466,500 | 459,000 | 464,000 | -1,000 | -0.2% | 755 |
| 2013/01/18 | 457,000 | 465,500 | 457,000 | 465,000 | +10,000 | +2.2% | 1,164 |
| 2013/01/17 | 460,500 | 461,000 | 452,500 | 455,000 | -3,000 | -0.7% | 534 |
| 2013/01/16 | 461,000 | 462,000 | 455,500 | 458,000 | -2,000 | -0.4% | 553 |
| 2013/01/15 | 459,000 | 462,500 | 454,000 | 460,000 | +4,000 | +0.9% | 971 |
| 2013/01/11 | 455,000 | 458,500 | 454,000 | 456,000 | +6,500 | +1.4% | 1,209 |
| 2013/01/10 | 448,000 | 452,500 | 446,500 | 449,500 | +2,000 | +0.4% | 581 |
| 2013/01/09 | 449,500 | 451,500 | 447,500 | 447,500 | -4,000 | -0.9% | 595 |
| 2013/01/08 | 449,500 | 455,000 | 447,000 | 451,500 | ±0 | ±0% | 1,119 |
2851～
2900
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
