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 |
|---|---|---|---|---|---|---|---|
| 2011/06/03 | 434,500 | 436,000 | 432,500 | 434,000 | -500 | -0.1% | 386 |
| 2011/06/02 | 430,000 | 437,500 | 430,000 | 434,500 | +2,000 | +0.5% | 651 |
| 2011/06/01 | 436,000 | 436,500 | 432,500 | 432,500 | -7,500 | -1.7% | 999 |
| 2011/05/31 | 436,500 | 440,000 | 434,500 | 440,000 | +5,000 | +1.1% | 690 |
| 2011/05/30 | 438,000 | 440,000 | 434,500 | 435,000 | -4,000 | -0.9% | 1,347 |
| 2011/05/27 | 432,000 | 439,500 | 429,500 | 439,000 | +9,000 | +2.1% | 2,481 |
| 2011/05/26 | 425,000 | 433,500 | 423,000 | 430,000 | +4,000 | +0.9% | 9,992 |
| 2011/05/25 | 425,000 | 434,500 | 424,500 | 426,000 | +1,000 | +0.2% | 4,518 |
| 2011/05/24 | 424,000 | 427,000 | 422,000 | 425,000 | ±0 | ±0% | 2,201 |
| 2011/05/23 | 420,500 | 426,000 | 420,500 | 425,000 | -1,000 | -0.2% | 2,089 |
| 2011/05/20 | 424,500 | 428,500 | 424,000 | 426,000 | +1,000 | +0.2% | 2,840 |
| 2011/05/19 | 426,000 | 426,000 | 420,500 | 425,000 | -500 | -0.1% | 6,342 |
| 2011/05/18 | 426,000 | 428,500 | 424,000 | 425,500 | ±0 | ±0% | 2,907 |
| 2011/05/17 | 428,500 | 430,500 | 424,000 | 425,500 | ±0 | ±0% | 1,424 |
| 2011/05/16 | 425,000 | 428,500 | 424,500 | 425,500 | +500 | +0.1% | 6,029 |
| 2011/05/13 | 427,000 | 428,000 | 425,000 | 425,000 | -2,500 | -0.6% | 1,854 |
| 2011/05/12 | 427,500 | 429,000 | 426,500 | 427,500 | -500 | -0.1% | 1,393 |
| 2011/05/11 | 425,000 | 431,000 | 424,500 | 428,000 | +3,500 | +0.8% | 2,980 |
| 2011/05/10 | 426,500 | 428,500 | 420,000 | 424,500 | -22,500 | -5% | 6,361 |
| 2011/05/09 | 450,000 | 451,000 | 446,500 | 447,000 | -3,000 | -0.7% | 1,418 |
| 2011/05/06 | 448,000 | 450,000 | 445,000 | 450,000 | -2,000 | -0.4% | 674 |
| 2011/05/02 | 449,000 | 454,000 | 444,500 | 452,000 | +10,000 | +2.3% | 802 |
| 2011/04/28 | 443,500 | 448,000 | 439,500 | 442,000 | -1,000 | -0.2% | 957 |
| 2011/04/27 | 444,000 | 447,000 | 440,500 | 443,000 | +1,500 | +0.3% | 623 |
| 2011/04/26 | 448,000 | 450,000 | 441,000 | 441,500 | -4,500 | -1% | 805 |
| 2011/04/25 | 451,000 | 451,000 | 445,500 | 446,000 | -5,000 | -1.1% | 496 |
| 2011/04/22 | 450,500 | 452,000 | 449,500 | 451,000 | -500 | -0.1% | 232 |
| 2011/04/21 | 454,500 | 454,500 | 451,000 | 451,500 | -500 | -0.1% | 306 |
| 2011/04/20 | 451,000 | 454,000 | 450,000 | 452,000 | +3,000 | +0.7% | 419 |
| 2011/04/19 | 447,000 | 449,000 | 444,000 | 449,000 | +1,500 | +0.3% | 209 |
| 2011/04/18 | 444,000 | 447,500 | 443,000 | 447,500 | +2,000 | +0.4% | 119 |
| 2011/04/15 | 445,500 | 449,000 | 444,000 | 445,500 | -2,000 | -0.4% | 277 |
| 2011/04/14 | 436,000 | 447,500 | 434,000 | 447,500 | +8,000 | +1.8% | 941 |
| 2011/04/13 | 446,000 | 449,000 | 433,500 | 439,500 | -11,500 | -2.5% | 1,233 |
| 2011/04/12 | 451,500 | 451,500 | 446,000 | 451,000 | -1,500 | -0.3% | 299 |
| 2011/04/11 | 451,000 | 454,000 | 448,000 | 452,500 | ±0 | ±0% | 442 |
| 2011/04/08 | 459,500 | 459,500 | 452,500 | 452,500 | -7,000 | -1.5% | 375 |
| 2011/04/07 | 462,000 | 462,500 | 452,000 | 459,500 | -3,500 | -0.8% | 561 |
| 2011/04/06 | 464,500 | 464,500 | 456,000 | 463,000 | -2,000 | -0.4% | 378 |
| 2011/04/05 | 460,000 | 465,000 | 459,000 | 465,000 | +4,000 | +0.9% | 513 |
| 2011/04/04 | 461,500 | 464,000 | 456,500 | 461,000 | -500 | -0.1% | 230 |
| 2011/04/01 | 453,000 | 462,500 | 453,000 | 461,500 | +4,500 | +1% | 507 |
| 2011/03/31 | 452,500 | 462,000 | 450,000 | 457,000 | +5,000 | +1.1% | 767 |
| 2011/03/30 | 455,000 | 455,000 | 449,000 | 452,000 | +2,500 | +0.6% | 357 |
| 2011/03/29 | 446,000 | 452,500 | 445,500 | 449,500 | ±0 | ±0% | 311 |
| 2011/03/28 | 454,000 | 454,000 | 447,500 | 449,500 | -6,500 | -1.4% | 498 |
| 2011/03/25 | 453,000 | 474,000 | 452,000 | 456,000 | +4,500 | +1% | 569 |
| 2011/03/24 | 453,000 | 460,500 | 446,500 | 451,500 | -5,000 | -1.1% | 736 |
| 2011/03/23 | 452,000 | 475,000 | 450,000 | 456,500 | -1,500 | -0.3% | 1,358 |
| 2011/03/22 | 446,500 | 459,000 | 441,000 | 458,000 | +14,000 | +3.2% | 982 |
3301～
3350
件表示中 / 3587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
