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 |
---|---|---|---|---|---|---|---|
2012/10/29 | 402,000 | 404,500 | 396,000 | 397,500 | -4,500 | -1.1% | 865 |
2012/10/26 | 400,000 | 403,000 | 399,500 | 402,000 | +500 | +0.1% | 853 |
2012/10/25 | 398,500 | 402,000 | 395,500 | 401,500 | +3,500 | +0.9% | 1,112 |
2012/10/24 | 390,500 | 399,500 | 389,000 | 398,000 | +4,000 | +1% | 1,060 |
2012/10/23 | 393,000 | 395,000 | 390,000 | 394,000 | +500 | +0.1% | 616 |
2012/10/22 | 388,000 | 393,500 | 387,000 | 393,500 | +6,500 | +1.7% | 586 |
2012/10/19 | 385,000 | 388,500 | 383,500 | 387,000 | +1,500 | +0.4% | 949 |
2012/10/18 | 388,500 | 389,000 | 383,000 | 385,500 | -2,500 | -0.6% | 1,158 |
2012/10/17 | 387,000 | 388,500 | 385,000 | 388,000 | ±0 | ±0% | 513 |
2012/10/16 | 387,000 | 388,500 | 385,000 | 388,000 | +2,000 | +0.5% | 748 |
2012/10/15 | 381,000 | 386,000 | 377,000 | 386,000 | -4,000 | -1% | 1,494 |
2012/10/12 | 388,500 | 390,000 | 386,000 | 390,000 | +1,500 | +0.4% | 671 |
2012/10/11 | 383,500 | 388,500 | 381,000 | 388,500 | +4,000 | +1% | 973 |
2012/10/10 | 386,000 | 386,000 | 381,500 | 384,500 | +3,000 | +0.8% | 700 |
2012/10/09 | 379,500 | 388,000 | 379,500 | 381,500 | +3,500 | +0.9% | 1,106 |
2012/10/05 | 375,000 | 380,000 | 373,500 | 378,000 | +3,000 | +0.8% | 699 |
2012/10/04 | 377,500 | 378,000 | 373,000 | 375,000 | -2,500 | -0.7% | 875 |
2012/10/03 | 379,000 | 379,500 | 372,500 | 377,500 | -2,500 | -0.7% | 937 |
2012/10/02 | 387,000 | 388,500 | 379,000 | 380,000 | -6,500 | -1.7% | 953 |
2012/10/01 | 382,500 | 387,500 | 380,500 | 386,500 | +4,500 | +1.2% | 1,204 |
2012/09/28 | 375,500 | 382,000 | 375,000 | 382,000 | +7,500 | +2% | 1,298 |
2012/09/27 | 370,500 | 376,500 | 369,500 | 374,500 | +1,500 | +0.4% | 1,289 |
2012/09/26 | 374,500 | 375,000 | 372,000 | 373,000 | -3,000 | -0.8% | 440 |
2012/09/25 | 373,000 | 376,000 | 370,500 | 376,000 | +5,500 | +1.5% | 544 |
2012/09/24 | 372,500 | 373,000 | 368,000 | 370,500 | ±0 | ±0% | 424 |
2012/09/21 | 374,500 | 375,500 | 368,000 | 370,500 | -2,000 | -0.5% | 1,018 |
2012/09/20 | 361,500 | 373,000 | 361,000 | 372,500 | +8,000 | +2.2% | 1,561 |
2012/09/19 | 363,000 | 367,500 | 361,000 | 364,500 | +7,000 | +2% | 1,247 |
2012/09/18 | 355,500 | 357,500 | 355,000 | 357,500 | +1,500 | +0.4% | 557 |
2012/09/14 | 356,500 | 358,000 | 353,500 | 356,000 | ±0 | ±0% | 966 |
2012/09/13 | 351,500 | 358,000 | 350,000 | 356,000 | +4,500 | +1.3% | 461 |
2012/09/12 | 354,500 | 355,500 | 351,500 | 351,500 | -1,500 | -0.4% | 592 |
2012/09/11 | 357,000 | 357,500 | 353,000 | 353,000 | -7,500 | -2.1% | 669 |
2012/09/10 | 360,500 | 361,500 | 358,500 | 360,500 | ±0 | ±0% | 518 |
2012/09/07 | 358,000 | 360,500 | 357,000 | 360,500 | +3,500 | +1% | 397 |
2012/09/06 | 360,500 | 361,000 | 356,000 | 357,000 | -3,000 | -0.8% | 592 |
2012/09/05 | 357,500 | 361,500 | 355,000 | 360,000 | +5,500 | +1.6% | 1,043 |
2012/09/04 | 355,500 | 356,000 | 353,000 | 354,500 | -1,000 | -0.3% | 285 |
2012/09/03 | 359,000 | 359,000 | 355,500 | 355,500 | -2,500 | -0.7% | 359 |
2012/08/31 | 352,000 | 359,000 | 352,000 | 358,000 | +2,500 | +0.7% | 624 |
2012/08/30 | 356,500 | 356,500 | 352,500 | 355,500 | +500 | +0.1% | 588 |
2012/08/29 | 355,500 | 357,500 | 354,500 | 355,000 | -14,500 | -3.9% | 1,785 |
2012/08/28 | 375,000 | 375,000 | 367,000 | 369,500 | -5,500 | -1.5% | 3,281 |
2012/08/27 | 372,500 | 376,000 | 372,500 | 375,000 | +3,000 | +0.8% | 1,079 |
2012/08/24 | 367,000 | 372,500 | 367,000 | 372,000 | +2,500 | +0.7% | 1,186 |
2012/08/23 | 365,000 | 370,500 | 364,500 | 369,500 | +4,500 | +1.2% | 1,381 |
2012/08/22 | 364,000 | 365,000 | 362,000 | 365,000 | +1,000 | +0.3% | 1,204 |
2012/08/21 | 360,000 | 364,500 | 360,000 | 364,000 | +6,000 | +1.7% | 956 |
2012/08/20 | 360,000 | 361,000 | 358,000 | 358,000 | -2,000 | -0.6% | 561 |
2012/08/17 | 355,000 | 360,500 | 355,000 | 360,000 | +7,000 | +2% | 926 |
2951~
3000
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