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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 395,500 | 399,000 | 390,500 | 390,500 | -4,000 | -1% | 1,107 |
| 2011/08/11 | 389,500 | 394,500 | 385,500 | 394,500 | +1,000 | +0.3% | 864 |
| 2011/08/10 | 404,000 | 404,000 | 389,000 | 393,500 | -3,500 | -0.9% | 1,157 |
| 2011/08/09 | 385,000 | 398,500 | 375,000 | 397,000 | ±0 | ±0% | 2,392 |
| 2011/08/08 | 406,500 | 407,000 | 393,000 | 397,000 | -13,000 | -3.2% | 1,780 |
| 2011/08/05 | 418,500 | 422,500 | 410,000 | 410,000 | -14,500 | -3.4% | 1,521 |
| 2011/08/04 | 421,000 | 425,000 | 419,000 | 424,500 | +4,500 | +1.1% | 568 |
| 2011/08/03 | 420,500 | 422,500 | 419,500 | 420,000 | -500 | -0.1% | 662 |
| 2011/08/02 | 427,000 | 427,000 | 420,500 | 420,500 | -6,500 | -1.5% | 785 |
| 2011/08/01 | 425,000 | 428,000 | 424,500 | 427,000 | +2,000 | +0.5% | 377 |
| 2011/07/29 | 424,000 | 426,000 | 419,500 | 425,000 | +3,500 | +0.8% | 997 |
| 2011/07/28 | 428,500 | 429,000 | 421,500 | 421,500 | -6,000 | -1.4% | 800 |
| 2011/07/27 | 425,000 | 429,500 | 425,000 | 427,500 | +3,000 | +0.7% | 774 |
| 2011/07/26 | 425,000 | 426,000 | 423,500 | 424,500 | -1,000 | -0.2% | 476 |
| 2011/07/25 | 427,500 | 428,500 | 423,500 | 425,500 | -3,000 | -0.7% | 533 |
| 2011/07/22 | 432,500 | 432,500 | 427,500 | 428,500 | -4,000 | -0.9% | 662 |
| 2011/07/21 | 432,500 | 433,500 | 430,000 | 432,500 | ±0 | ±0% | 383 |
| 2011/07/20 | 432,000 | 434,000 | 429,000 | 432,500 | +1,500 | +0.3% | 343 |
| 2011/07/19 | 433,500 | 434,000 | 428,500 | 431,000 | +1,500 | +0.3% | 577 |
| 2011/07/15 | 427,000 | 430,500 | 426,000 | 429,500 | +4,500 | +1.1% | 690 |
| 2011/07/14 | 425,500 | 426,500 | 425,000 | 425,000 | -1,000 | -0.2% | 313 |
| 2011/07/13 | 425,000 | 430,000 | 424,500 | 426,000 | ±0 | ±0% | 628 |
| 2011/07/12 | 428,500 | 430,000 | 426,000 | 426,000 | -2,500 | -0.6% | 430 |
| 2011/07/11 | 431,000 | 435,000 | 428,500 | 428,500 | -2,500 | -0.6% | 337 |
| 2011/07/08 | 434,000 | 434,000 | 430,500 | 431,000 | -2,000 | -0.5% | 300 |
| 2011/07/07 | 432,000 | 433,500 | 430,500 | 433,000 | +500 | +0.1% | 303 |
| 2011/07/06 | 434,000 | 434,000 | 429,500 | 432,500 | -4,500 | -1% | 571 |
| 2011/07/05 | 437,000 | 437,000 | 432,500 | 437,000 | ±0 | ±0% | 525 |
| 2011/07/04 | 439,000 | 440,000 | 437,000 | 437,000 | -2,500 | -0.6% | 369 |
| 2011/07/01 | 439,500 | 442,000 | 438,000 | 439,500 | -4,500 | -1% | 580 |
| 2011/06/30 | 439,000 | 444,000 | 437,000 | 444,000 | +7,500 | +1.7% | 1,038 |
| 2011/06/29 | 433,500 | 437,500 | 428,000 | 436,500 | -500 | -0.1% | 686 |
| 2011/06/28 | 424,000 | 437,000 | 424,000 | 437,000 | +12,000 | +2.8% | 608 |
| 2011/06/27 | 420,000 | 429,000 | 419,000 | 425,000 | +500 | +0.1% | 637 |
| 2011/06/24 | 423,000 | 427,000 | 423,000 | 424,500 | -1,000 | -0.2% | 349 |
| 2011/06/23 | 427,500 | 430,500 | 424,500 | 425,500 | -500 | -0.1% | 671 |
| 2011/06/22 | 423,500 | 427,000 | 422,000 | 426,000 | +4,500 | +1.1% | 464 |
| 2011/06/21 | 423,000 | 424,500 | 419,000 | 421,500 | ±0 | ±0% | 542 |
| 2011/06/20 | 420,500 | 425,500 | 419,500 | 421,500 | -500 | -0.1% | 586 |
| 2011/06/17 | 425,500 | 425,500 | 420,500 | 422,000 | -3,500 | -0.8% | 542 |
| 2011/06/16 | 427,000 | 429,000 | 424,000 | 425,500 | -1,500 | -0.4% | 509 |
| 2011/06/15 | 421,000 | 427,000 | 420,000 | 427,000 | +10,000 | +2.4% | 738 |
| 2011/06/14 | 424,500 | 429,500 | 417,000 | 417,000 | -5,000 | -1.2% | 1,245 |
| 2011/06/13 | 422,500 | 425,500 | 420,500 | 422,000 | ±0 | ±0% | 447 |
| 2011/06/10 | 420,500 | 425,500 | 420,500 | 422,000 | -4,000 | -0.9% | 861 |
| 2011/06/09 | 422,000 | 426,000 | 422,000 | 426,000 | +2,500 | +0.6% | 600 |
| 2011/06/08 | 429,000 | 429,000 | 422,500 | 423,500 | -3,500 | -0.8% | 603 |
| 2011/06/07 | 427,500 | 429,500 | 424,000 | 427,000 | -2,000 | -0.5% | 513 |
| 2011/06/06 | 436,000 | 437,500 | 428,000 | 429,000 | -5,000 | -1.2% | 647 |
| 2011/06/03 | 434,500 | 436,000 | 432,500 | 434,000 | -500 | -0.1% | 386 |
3251～
3300
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
