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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 412,500 | 414,000 | 408,000 | 408,500 | -4,000 | -1% | 593 |
| 2010/10/15 | 414,000 | 414,000 | 411,000 | 412,500 | -1,000 | -0.2% | 672 |
| 2010/10/14 | 409,500 | 413,500 | 409,000 | 413,500 | +4,500 | +1.1% | 771 |
| 2010/10/13 | 413,500 | 413,500 | 406,000 | 409,000 | +1,500 | +0.4% | 1,088 |
| 2010/10/12 | 410,000 | 414,500 | 402,500 | 407,500 | -2,500 | -0.6% | 1,360 |
| 2010/10/08 | 416,000 | 416,000 | 408,000 | 410,000 | -6,000 | -1.4% | 1,043 |
| 2010/10/07 | 419,000 | 422,500 | 415,500 | 416,000 | -5,000 | -1.2% | 561 |
| 2010/10/06 | 420,000 | 426,500 | 412,500 | 421,000 | +5,500 | +1.3% | 1,713 |
| 2010/10/05 | 406,000 | 417,000 | 398,000 | 415,500 | +9,500 | +2.3% | 1,356 |
| 2010/10/04 | 414,500 | 415,500 | 402,000 | 406,000 | -4,500 | -1.1% | 827 |
| 2010/10/01 | 407,500 | 416,000 | 407,000 | 410,500 | +3,500 | +0.9% | 1,307 |
| 2010/09/30 | 398,000 | 407,000 | 394,000 | 407,000 | +9,500 | +2.4% | 792 |
| 2010/09/29 | 394,000 | 397,500 | 393,500 | 397,500 | +5,500 | +1.4% | 370 |
| 2010/09/28 | 391,500 | 394,000 | 391,500 | 392,000 | +1,500 | +0.4% | 281 |
| 2010/09/27 | 395,000 | 395,000 | 389,500 | 390,500 | -2,000 | -0.5% | 309 |
| 2010/09/24 | 391,000 | 395,000 | 390,000 | 392,500 | +500 | +0.1% | 287 |
| 2010/09/22 | 391,000 | 392,000 | 389,000 | 392,000 | +1,500 | +0.4% | 433 |
| 2010/09/21 | 391,000 | 393,000 | 389,500 | 390,500 | +4,500 | +1.2% | 828 |
| 2010/09/17 | 385,000 | 388,000 | 383,000 | 386,000 | +3,000 | +0.8% | 635 |
| 2010/09/16 | 384,000 | 386,500 | 383,000 | 383,000 | ±0 | ±0% | 362 |
| 2010/09/15 | 385,000 | 387,000 | 383,000 | 383,000 | -2,000 | -0.5% | 572 |
| 2010/09/14 | 390,500 | 391,000 | 384,000 | 385,000 | -5,000 | -1.3% | 1,086 |
| 2010/09/13 | 392,000 | 395,000 | 390,000 | 390,000 | -2,000 | -0.5% | 303 |
| 2010/09/10 | 390,000 | 395,000 | 389,500 | 392,000 | ±0 | ±0% | 290 |
| 2010/09/09 | 394,000 | 395,500 | 390,500 | 392,000 | -1,500 | -0.4% | 390 |
| 2010/09/08 | 398,000 | 398,000 | 392,000 | 393,500 | -6,000 | -1.5% | 460 |
| 2010/09/07 | 399,500 | 402,000 | 398,000 | 399,500 | -500 | -0.1% | 274 |
| 2010/09/06 | 398,000 | 401,000 | 398,000 | 400,000 | +4,000 | +1% | 331 |
| 2010/09/03 | 402,000 | 403,500 | 396,000 | 396,000 | -5,500 | -1.4% | 498 |
| 2010/09/02 | 401,000 | 407,500 | 400,500 | 401,500 | ±0 | ±0% | 681 |
| 2010/09/01 | 400,000 | 401,500 | 397,500 | 401,500 | +5,000 | +1.3% | 333 |
| 2010/08/31 | 396,500 | 396,500 | 392,000 | 396,500 | +1,000 | +0.3% | 567 |
| 2010/08/30 | 400,000 | 402,500 | 394,000 | 395,500 | -3,500 | -0.9% | 508 |
| 2010/08/27 | 394,000 | 399,500 | 389,000 | 399,000 | -17,000 | -4.1% | 806 |
| 2010/08/26 | 420,000 | 421,500 | 416,000 | 416,000 | -3,000 | -0.7% | 803 |
| 2010/08/25 | 418,500 | 424,500 | 417,500 | 419,000 | -1,500 | -0.4% | 458 |
| 2010/08/24 | 419,000 | 420,500 | 415,500 | 420,500 | +1,500 | +0.4% | 315 |
| 2010/08/23 | 420,500 | 422,500 | 419,000 | 419,000 | -2,500 | -0.6% | 330 |
| 2010/08/20 | 423,500 | 425,000 | 421,000 | 421,500 | -4,000 | -0.9% | 186 |
| 2010/08/19 | 421,500 | 426,000 | 419,500 | 425,500 | +4,500 | +1.1% | 276 |
| 2010/08/18 | 422,000 | 422,500 | 419,500 | 421,000 | -1,000 | -0.2% | 202 |
| 2010/08/17 | 419,000 | 423,000 | 415,000 | 422,000 | +3,000 | +0.7% | 297 |
| 2010/08/16 | 419,000 | 420,000 | 417,500 | 419,000 | ±0 | ±0% | 166 |
| 2010/08/13 | 416,000 | 423,500 | 416,000 | 419,000 | +3,000 | +0.7% | 482 |
| 2010/08/12 | 411,000 | 416,500 | 409,500 | 416,000 | +3,000 | +0.7% | 694 |
| 2010/08/11 | 415,000 | 416,500 | 413,000 | 413,000 | -2,500 | -0.6% | 307 |
| 2010/08/10 | 417,000 | 418,000 | 413,000 | 415,500 | -1,500 | -0.4% | 532 |
| 2010/08/09 | 418,000 | 423,000 | 415,000 | 417,000 | ±0 | ±0% | 669 |
| 2010/08/06 | 415,000 | 418,000 | 412,500 | 417,000 | -2,500 | -0.6% | 718 |
| 2010/08/05 | 419,000 | 420,500 | 415,000 | 419,500 | +2,000 | +0.5% | 369 |
3451～
3500
件表示中 / 3585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
