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 |
|---|---|---|---|---|---|---|---|
| 2011/12/28 | 317,500 | 318,500 | 315,000 | 316,000 | -1,000 | -0.3% | 543 |
| 2011/12/27 | 314,500 | 317,000 | 314,500 | 317,000 | +3,000 | +1% | 438 |
| 2011/12/26 | 318,000 | 318,500 | 312,000 | 314,000 | -4,500 | -1.4% | 959 |
| 2011/12/22 | 321,000 | 323,500 | 314,000 | 318,500 | -5,500 | -1.7% | 767 |
| 2011/12/21 | 324,500 | 324,500 | 321,500 | 324,000 | +2,000 | +0.6% | 445 |
| 2011/12/20 | 320,000 | 322,500 | 319,500 | 322,000 | +1,000 | +0.3% | 211 |
| 2011/12/19 | 318,000 | 322,000 | 316,000 | 321,000 | +3,500 | +1.1% | 475 |
| 2011/12/16 | 322,500 | 323,500 | 317,000 | 317,500 | -5,500 | -1.7% | 548 |
| 2011/12/15 | 321,000 | 323,000 | 319,500 | 323,000 | +1,000 | +0.3% | 529 |
| 2011/12/14 | 319,500 | 323,000 | 319,500 | 322,000 | +2,000 | +0.6% | 330 |
| 2011/12/13 | 320,500 | 325,000 | 320,000 | 320,000 | -1,500 | -0.5% | 515 |
| 2011/12/12 | 324,500 | 327,500 | 318,500 | 321,500 | -500 | -0.2% | 435 |
| 2011/12/09 | 322,000 | 326,500 | 322,000 | 322,000 | -4,500 | -1.4% | 555 |
| 2011/12/08 | 328,000 | 328,000 | 323,000 | 326,500 | -1,500 | -0.5% | 410 |
| 2011/12/07 | 322,000 | 331,500 | 318,000 | 328,000 | +6,500 | +2% | 997 |
| 2011/12/06 | 329,500 | 330,000 | 318,000 | 321,500 | -5,500 | -1.7% | 543 |
| 2011/12/05 | 323,500 | 330,500 | 320,000 | 327,000 | +5,500 | +1.7% | 542 |
| 2011/12/02 | 322,500 | 323,500 | 317,000 | 321,500 | -4,500 | -1.4% | 802 |
| 2011/12/01 | 329,000 | 329,000 | 323,000 | 326,000 | ±0 | ±0% | 810 |
| 2011/11/30 | 321,000 | 326,000 | 319,500 | 326,000 | +6,500 | +2% | 788 |
| 2011/11/29 | 310,000 | 321,500 | 310,000 | 319,500 | +13,000 | +4.2% | 811 |
| 2011/11/28 | 309,000 | 310,000 | 306,500 | 306,500 | -500 | -0.2% | 447 |
| 2011/11/25 | 307,500 | 310,500 | 306,000 | 307,000 | -2,500 | -0.8% | 586 |
| 2011/11/24 | 309,000 | 313,000 | 308,000 | 309,500 | +500 | +0.2% | 917 |
| 2011/11/22 | 307,500 | 311,000 | 307,000 | 309,000 | +1,500 | +0.5% | 614 |
| 2011/11/21 | 311,000 | 311,000 | 305,500 | 307,500 | -3,000 | -1% | 604 |
| 2011/11/18 | 310,000 | 310,500 | 307,500 | 310,500 | +500 | +0.2% | 644 |
| 2011/11/17 | 307,500 | 310,500 | 307,500 | 310,000 | +1,000 | +0.3% | 465 |
| 2011/11/16 | 307,000 | 311,000 | 307,000 | 309,000 | -1,000 | -0.3% | 1,126 |
| 2011/11/15 | 310,000 | 313,000 | 310,000 | 310,000 | +1,500 | +0.5% | 852 |
| 2011/11/14 | 313,000 | 316,500 | 308,500 | 308,500 | -1,500 | -0.5% | 925 |
| 2011/11/11 | 312,000 | 313,000 | 309,000 | 310,000 | -2,000 | -0.6% | 761 |
| 2011/11/10 | 312,000 | 314,000 | 310,000 | 312,000 | -3,500 | -1.1% | 854 |
| 2011/11/09 | 316,500 | 317,500 | 314,500 | 315,500 | -2,500 | -0.8% | 786 |
| 2011/11/08 | 318,000 | 319,000 | 316,500 | 318,000 | -1,000 | -0.3% | 851 |
| 2011/11/07 | 320,000 | 320,500 | 318,000 | 319,000 | -1,500 | -0.5% | 910 |
| 2011/11/04 | 322,500 | 323,000 | 320,000 | 320,500 | -2,000 | -0.6% | 640 |
| 2011/11/02 | 324,000 | 325,000 | 321,000 | 322,500 | -5,500 | -1.7% | 740 |
| 2011/11/01 | 325,000 | 330,500 | 323,000 | 328,000 | +2,500 | +0.8% | 626 |
| 2011/10/31 | 331,000 | 331,500 | 325,500 | 325,500 | -5,000 | -1.5% | 670 |
| 2011/10/28 | 331,000 | 331,000 | 324,500 | 330,500 | +6,500 | +2% | 1,542 |
| 2011/10/27 | 323,000 | 326,500 | 322,000 | 324,000 | -500 | -0.2% | 954 |
| 2011/10/26 | 320,500 | 326,500 | 320,000 | 324,500 | +500 | +0.2% | 1,148 |
| 2011/10/25 | 326,000 | 327,500 | 322,000 | 324,000 | -2,500 | -0.8% | 1,719 |
| 2011/10/24 | 323,500 | 330,000 | 323,000 | 326,500 | -4,000 | -1.2% | 1,182 |
| 2011/10/21 | 331,500 | 334,000 | 330,500 | 330,500 | -3,500 | -1% | 271 |
| 2011/10/20 | 334,000 | 336,000 | 331,000 | 334,000 | -500 | -0.1% | 602 |
| 2011/10/19 | 336,500 | 339,500 | 333,000 | 334,500 | -1,000 | -0.3% | 563 |
| 2011/10/18 | 335,500 | 335,500 | 331,000 | 335,500 | -2,000 | -0.6% | 746 |
| 2011/10/17 | 341,000 | 342,000 | 336,500 | 337,500 | -500 | -0.1% | 597 |
3151～
3200
件表示中 / 3578件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
