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 |
|---|---|---|---|---|---|---|---|
| 2012/03/19 | 386,500 | 394,500 | 386,500 | 390,000 | +4,000 | +1% | 673 |
| 2012/03/16 | 387,500 | 389,500 | 386,000 | 386,000 | +500 | +0.1% | 911 |
| 2012/03/15 | 386,000 | 389,000 | 385,000 | 385,500 | -3,500 | -0.9% | 736 |
| 2012/03/14 | 380,000 | 389,000 | 380,000 | 389,000 | +11,000 | +2.9% | 821 |
| 2012/03/13 | 377,000 | 381,500 | 377,000 | 378,000 | +2,000 | +0.5% | 459 |
| 2012/03/12 | 383,000 | 386,000 | 376,000 | 376,000 | -7,000 | -1.8% | 1,185 |
| 2012/03/09 | 380,000 | 384,000 | 378,000 | 383,000 | +5,000 | +1.3% | 851 |
| 2012/03/08 | 370,000 | 379,000 | 368,500 | 378,000 | +8,500 | +2.3% | 695 |
| 2012/03/07 | 361,500 | 369,500 | 361,000 | 369,500 | +1,000 | +0.3% | 1,085 |
| 2012/03/06 | 368,000 | 369,000 | 361,500 | 368,500 | -1,000 | -0.3% | 692 |
| 2012/03/05 | 373,500 | 376,500 | 366,000 | 369,500 | -4,000 | -1.1% | 773 |
| 2012/03/02 | 376,000 | 377,000 | 372,000 | 373,500 | -1,500 | -0.4% | 828 |
| 2012/03/01 | 380,000 | 380,000 | 370,500 | 375,000 | -5,000 | -1.3% | 919 |
| 2012/02/29 | 382,000 | 386,000 | 375,500 | 380,000 | -2,000 | -0.5% | 1,196 |
| 2012/02/28 | 378,000 | 386,000 | 376,000 | 382,000 | +3,500 | +0.9% | 1,531 |
| 2012/02/27 | 374,000 | 381,500 | 373,000 | 378,500 | -500 | -0.1% | 1,977 |
| 2012/02/24 | 375,000 | 379,000 | 373,000 | 379,000 | +10,000 | +2.7% | 2,214 |
| 2012/02/23 | 359,000 | 370,000 | 358,500 | 369,000 | +10,000 | +2.8% | 1,734 |
| 2012/02/22 | 360,000 | 363,500 | 357,000 | 359,000 | +1,500 | +0.4% | 1,678 |
| 2012/02/21 | 358,500 | 359,000 | 354,000 | 357,500 | +500 | +0.1% | 830 |
| 2012/02/20 | 353,000 | 363,000 | 353,000 | 357,000 | +7,000 | +2% | 2,031 |
| 2012/02/17 | 345,500 | 352,000 | 343,000 | 350,000 | +7,000 | +2% | 1,794 |
| 2012/02/16 | 341,500 | 344,000 | 340,000 | 343,000 | +500 | +0.1% | 623 |
| 2012/02/15 | 340,000 | 342,500 | 338,500 | 342,500 | +2,500 | +0.7% | 1,517 |
| 2012/02/14 | 343,000 | 343,000 | 338,000 | 340,000 | -3,000 | -0.9% | 997 |
| 2012/02/13 | 345,000 | 345,000 | 340,500 | 343,000 | ±0 | ±0% | 1,020 |
| 2012/02/10 | 345,000 | 345,000 | 341,000 | 343,000 | ±0 | ±0% | 461 |
| 2012/02/09 | 345,500 | 347,500 | 342,500 | 343,000 | -5,500 | -1.6% | 705 |
| 2012/02/08 | 345,000 | 351,000 | 343,000 | 348,500 | +8,500 | +2.5% | 1,557 |
| 2012/02/07 | 337,000 | 341,500 | 333,500 | 340,000 | +3,000 | +0.9% | 806 |
| 2012/02/06 | 342,500 | 343,000 | 335,000 | 337,000 | -2,500 | -0.7% | 746 |
| 2012/02/03 | 334,500 | 343,500 | 334,500 | 339,500 | +3,000 | +0.9% | 1,123 |
| 2012/02/02 | 325,500 | 340,000 | 324,000 | 336,500 | +12,500 | +3.9% | 1,308 |
| 2012/02/01 | 324,000 | 326,000 | 322,500 | 324,000 | -1,000 | -0.3% | 1,061 |
| 2012/01/31 | 328,500 | 328,500 | 325,000 | 325,000 | -3,500 | -1.1% | 756 |
| 2012/01/30 | 328,000 | 329,000 | 325,000 | 328,500 | +500 | +0.2% | 543 |
| 2012/01/27 | 327,500 | 330,000 | 324,500 | 328,000 | +500 | +0.2% | 922 |
| 2012/01/26 | 325,500 | 330,500 | 325,500 | 327,500 | +1,500 | +0.5% | 605 |
| 2012/01/25 | 325,500 | 328,500 | 325,500 | 326,000 | +500 | +0.2% | 361 |
| 2012/01/24 | 328,500 | 332,000 | 325,500 | 325,500 | -2,000 | -0.6% | 913 |
| 2012/01/23 | 325,000 | 329,500 | 325,000 | 327,500 | +4,000 | +1.2% | 422 |
| 2012/01/20 | 324,500 | 326,500 | 322,500 | 323,500 | -1,500 | -0.5% | 779 |
| 2012/01/19 | 313,500 | 325,000 | 313,000 | 325,000 | +12,000 | +3.8% | 947 |
| 2012/01/18 | 311,500 | 314,000 | 311,500 | 313,000 | +1,500 | +0.5% | 464 |
| 2012/01/17 | 315,000 | 315,000 | 311,000 | 311,500 | -3,500 | -1.1% | 846 |
| 2012/01/16 | 316,000 | 316,500 | 312,000 | 315,000 | -500 | -0.2% | 620 |
| 2012/01/13 | 320,000 | 322,500 | 315,500 | 315,500 | -4,000 | -1.3% | 488 |
| 2012/01/12 | 324,500 | 325,000 | 319,000 | 319,500 | -6,000 | -1.8% | 438 |
| 2012/01/11 | 327,500 | 329,000 | 323,000 | 325,500 | -1,500 | -0.5% | 376 |
| 2012/01/10 | 325,000 | 330,500 | 325,000 | 327,000 | +1,500 | +0.5% | 608 |
3201～
3250
件表示中 / 3683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
