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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 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 |
| 2012/08/16 | 355,000 | 357,500 | 353,000 | 353,000 | -2,000 | -0.6% | 1,134 |
| 2012/08/15 | 355,000 | 356,000 | 354,000 | 355,000 | -1,000 | -0.3% | 792 |
| 2012/08/14 | 355,000 | 357,000 | 355,000 | 356,000 | +1,000 | +0.3% | 347 |
| 2012/08/13 | 354,000 | 355,000 | 353,000 | 355,000 | +1,000 | +0.3% | 317 |
| 2012/08/10 | 353,500 | 355,000 | 352,000 | 354,000 | ±0 | ±0% | 398 |
| 2012/08/09 | 356,500 | 356,500 | 353,000 | 354,000 | -1,500 | -0.4% | 453 |
| 2012/08/08 | 360,000 | 360,000 | 355,500 | 355,500 | -3,500 | -1% | 634 |
| 2012/08/07 | 357,500 | 360,000 | 356,000 | 359,000 | +1,500 | +0.4% | 368 |
| 2012/08/06 | 360,000 | 360,000 | 355,000 | 357,500 | +2,000 | +0.6% | 811 |
| 2012/08/03 | 355,000 | 356,000 | 353,000 | 355,500 | -500 | -0.1% | 576 |
| 2012/08/02 | 355,500 | 357,000 | 353,000 | 356,000 | +2,000 | +0.6% | 607 |
| 2012/08/01 | 352,000 | 355,000 | 349,500 | 354,000 | +1,500 | +0.4% | 676 |
| 2012/07/31 | 348,500 | 352,500 | 348,500 | 352,500 | +5,000 | +1.4% | 1,001 |
| 2012/07/30 | 353,000 | 355,000 | 344,500 | 347,500 | -500 | -0.1% | 1,217 |
| 2012/07/27 | 343,000 | 350,500 | 343,000 | 348,000 | +5,500 | +1.6% | 759 |
| 2012/07/26 | 344,000 | 344,000 | 339,500 | 342,500 | +2,000 | +0.6% | 614 |
| 2012/07/25 | 338,500 | 342,500 | 338,500 | 340,500 | -1,000 | -0.3% | 516 |
| 2012/07/24 | 338,000 | 344,000 | 335,000 | 341,500 | +1,000 | +0.3% | 1,139 |
3151～
3200
件表示中 / 3768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
