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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 328,500 | 333,000 | 325,500 | 327,000 | -1,500 | -0.5% | 1,224 |
| 2012/06/05 | 327,500 | 330,500 | 322,000 | 328,500 | +2,500 | +0.8% | 1,639 |
| 2012/06/04 | 337,000 | 337,000 | 326,000 | 326,000 | -15,500 | -4.5% | 1,544 |
| 2012/06/01 | 345,000 | 348,500 | 339,500 | 341,500 | -8,500 | -2.4% | 1,117 |
| 2012/05/31 | 343,000 | 350,000 | 341,000 | 350,000 | +6,000 | +1.7% | 916 |
| 2012/05/30 | 346,500 | 348,500 | 343,500 | 344,000 | -2,000 | -0.6% | 407 |
| 2012/05/29 | 342,000 | 349,000 | 339,000 | 346,000 | +6,500 | +1.9% | 915 |
| 2012/05/28 | 337,500 | 349,500 | 337,500 | 339,500 | +2,000 | +0.6% | 752 |
| 2012/05/25 | 339,000 | 341,500 | 335,000 | 337,500 | +2,500 | +0.7% | 859 |
| 2012/05/24 | 334,500 | 336,000 | 332,000 | 335,000 | +1,000 | +0.3% | 453 |
| 2012/05/23 | 335,500 | 335,500 | 331,000 | 334,000 | -1,000 | -0.3% | 770 |
| 2012/05/22 | 338,000 | 338,500 | 335,000 | 335,000 | +500 | +0.1% | 505 |
| 2012/05/21 | 338,500 | 340,000 | 334,000 | 334,500 | -4,000 | -1.2% | 694 |
| 2012/05/18 | 336,500 | 339,000 | 332,000 | 338,500 | -3,000 | -0.9% | 1,398 |
| 2012/05/17 | 340,500 | 343,500 | 340,000 | 341,500 | +1,500 | +0.4% | 687 |
| 2012/05/16 | 341,500 | 343,000 | 340,000 | 340,000 | -4,000 | -1.2% | 910 |
| 2012/05/15 | 345,000 | 347,000 | 341,000 | 344,000 | -3,500 | -1% | 996 |
| 2012/05/14 | 347,000 | 348,000 | 343,500 | 347,500 | ±0 | ±0% | 430 |
| 2012/05/11 | 350,000 | 352,500 | 344,000 | 347,500 | -1,000 | -0.3% | 656 |
| 2012/05/10 | 347,000 | 354,000 | 347,000 | 348,500 | -2,500 | -0.7% | 839 |
| 2012/05/09 | 351,500 | 356,500 | 348,500 | 351,000 | +500 | +0.1% | 821 |
| 2012/05/08 | 350,000 | 352,500 | 346,500 | 350,500 | -2,000 | -0.6% | 824 |
| 2012/05/07 | 352,000 | 355,000 | 349,000 | 352,500 | -6,000 | -1.7% | 899 |
| 2012/05/02 | 358,000 | 359,500 | 356,000 | 358,500 | -500 | -0.1% | 486 |
| 2012/05/01 | 358,000 | 361,500 | 355,000 | 359,000 | +3,000 | +0.8% | 1,022 |
| 2012/04/27 | 356,000 | 359,500 | 355,500 | 356,000 | +2,000 | +0.6% | 783 |
| 2012/04/26 | 358,500 | 359,500 | 352,500 | 354,000 | -5,500 | -1.5% | 1,178 |
| 2012/04/25 | 357,000 | 359,500 | 354,000 | 359,500 | +5,500 | +1.6% | 1,194 |
| 2012/04/24 | 358,500 | 358,500 | 348,000 | 354,000 | -8,500 | -2.3% | 2,367 |
| 2012/04/23 | 374,000 | 374,000 | 359,000 | 362,500 | -16,000 | -4.2% | 3,293 |
| 2012/04/20 | 373,000 | 380,000 | 373,000 | 378,500 | +6,000 | +1.6% | 495 |
| 2012/04/19 | 374,500 | 378,500 | 372,500 | 372,500 | -3,000 | -0.8% | 557 |
| 2012/04/18 | 373,000 | 377,000 | 372,000 | 375,500 | +5,500 | +1.5% | 601 |
| 2012/04/17 | 374,000 | 375,500 | 369,000 | 370,000 | -4,000 | -1.1% | 771 |
| 2012/04/16 | 372,500 | 377,500 | 372,500 | 374,000 | -1,000 | -0.3% | 307 |
| 2012/04/13 | 373,000 | 377,500 | 372,500 | 375,000 | +3,500 | +0.9% | 668 |
| 2012/04/12 | 379,000 | 379,000 | 370,500 | 371,500 | -2,500 | -0.7% | 835 |
| 2012/04/11 | 376,000 | 380,000 | 374,000 | 374,000 | -8,000 | -2.1% | 856 |
| 2012/04/10 | 383,000 | 384,000 | 380,500 | 382,000 | ±0 | ±0% | 588 |
| 2012/04/09 | 377,500 | 386,000 | 376,000 | 382,000 | +3,000 | +0.8% | 871 |
| 2012/04/06 | 375,000 | 381,500 | 373,500 | 379,000 | -500 | -0.1% | 598 |
| 2012/04/05 | 373,500 | 379,500 | 372,000 | 379,500 | +1,500 | +0.4% | 1,026 |
| 2012/04/04 | 386,000 | 387,500 | 376,000 | 378,000 | -8,000 | -2.1% | 824 |
| 2012/04/03 | 390,000 | 391,500 | 384,000 | 386,000 | -3,500 | -0.9% | 764 |
| 2012/04/02 | 386,000 | 390,000 | 386,000 | 389,500 | +3,500 | +0.9% | 1,207 |
| 2012/03/30 | 382,000 | 386,000 | 380,500 | 386,000 | +6,500 | +1.7% | 1,117 |
| 2012/03/29 | 375,000 | 382,000 | 373,000 | 379,500 | +6,000 | +1.6% | 1,085 |
| 2012/03/28 | 378,000 | 382,000 | 372,500 | 373,500 | -5,000 | -1.3% | 1,082 |
| 2012/03/27 | 375,000 | 379,500 | 375,000 | 378,500 | +6,500 | +1.7% | 575 |
| 2012/03/26 | 374,500 | 376,500 | 371,500 | 372,000 | -4,000 | -1.1% | 644 |
3051～
3100
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
