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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 510,000 | 510,000 | 502,000 | 507,000 | ±0 | ±0% | 845 |
| 2011/02/18 | 503,000 | 509,000 | 501,000 | 507,000 | +7,000 | +1.4% | 782 |
| 2011/02/17 | 495,000 | 504,000 | 494,000 | 500,000 | +4,500 | +0.9% | 624 |
| 2011/02/16 | 499,000 | 499,000 | 488,000 | 495,500 | -3,500 | -0.7% | 846 |
| 2011/02/15 | 497,500 | 501,000 | 496,000 | 499,000 | +500 | +0.1% | 772 |
| 2011/02/14 | 505,000 | 505,000 | 498,000 | 498,500 | -6,500 | -1.3% | 736 |
| 2011/02/10 | 509,000 | 510,000 | 505,000 | 505,000 | -5,000 | -1% | 383 |
| 2011/02/09 | 511,000 | 513,000 | 508,000 | 510,000 | +1,000 | +0.2% | 513 |
| 2011/02/08 | 510,000 | 510,000 | 507,000 | 509,000 | -1,000 | -0.2% | 337 |
| 2011/02/07 | 515,000 | 515,000 | 510,000 | 510,000 | -3,000 | -0.6% | 441 |
| 2011/02/04 | 513,000 | 515,000 | 511,000 | 513,000 | ±0 | ±0% | 151 |
| 2011/02/03 | 515,000 | 515,000 | 510,000 | 513,000 | +1,000 | +0.2% | 512 |
| 2011/02/02 | 514,000 | 515,000 | 510,000 | 512,000 | ±0 | ±0% | 586 |
| 2011/02/01 | 510,000 | 512,000 | 508,000 | 512,000 | +4,000 | +0.8% | 738 |
| 2011/01/31 | 504,000 | 510,000 | 503,000 | 508,000 | -1,000 | -0.2% | 477 |
| 2011/01/28 | 516,000 | 516,000 | 506,000 | 509,000 | -2,000 | -0.4% | 598 |
| 2011/01/27 | 518,000 | 520,000 | 511,000 | 511,000 | -7,000 | -1.4% | 588 |
| 2011/01/26 | 507,000 | 518,000 | 506,000 | 518,000 | +13,000 | +2.6% | 882 |
| 2011/01/25 | 505,000 | 506,000 | 502,000 | 505,000 | ±0 | ±0% | 536 |
| 2011/01/24 | 497,500 | 505,000 | 492,500 | 505,000 | +5,000 | +1% | 757 |
| 2011/01/21 | 514,000 | 516,000 | 498,000 | 500,000 | -16,000 | -3.1% | 716 |
| 2011/01/20 | 513,000 | 517,000 | 512,000 | 516,000 | +1,000 | +0.2% | 184 |
| 2011/01/19 | 515,000 | 517,000 | 509,000 | 515,000 | -1,000 | -0.2% | 733 |
| 2011/01/18 | 522,000 | 525,000 | 516,000 | 516,000 | -8,000 | -1.5% | 663 |
| 2011/01/17 | 525,000 | 526,000 | 519,000 | 524,000 | ±0 | ±0% | 951 |
| 2011/01/14 | 518,000 | 524,000 | 518,000 | 524,000 | ±0 | ±0% | 411 |
| 2011/01/13 | 528,000 | 528,000 | 521,000 | 524,000 | +1,000 | +0.2% | 529 |
| 2011/01/12 | 518,000 | 524,000 | 516,000 | 523,000 | ±0 | ±0% | 658 |
| 2011/01/11 | 515,000 | 524,000 | 515,000 | 523,000 | +8,000 | +1.6% | 579 |
| 2011/01/07 | 519,000 | 519,000 | 511,000 | 515,000 | -3,000 | -0.6% | 1,151 |
| 2011/01/06 | 527,000 | 527,000 | 506,000 | 518,000 | -10,000 | -1.9% | 1,916 |
| 2011/01/05 | 536,000 | 536,000 | 523,000 | 528,000 | -9,000 | -1.7% | 1,457 |
| 2011/01/04 | 528,000 | 539,000 | 523,000 | 537,000 | +9,000 | +1.7% | 1,457 |
| 2010/12/30 | 509,000 | 539,000 | 508,000 | 528,000 | +19,000 | +3.7% | 1,409 |
| 2010/12/29 | 507,000 | 510,000 | 501,000 | 509,000 | +4,000 | +0.8% | 822 |
| 2010/12/28 | 522,000 | 525,000 | 502,000 | 505,000 | -17,000 | -3.3% | 1,936 |
| 2010/12/27 | 517,000 | 522,000 | 516,000 | 522,000 | +2,000 | +0.4% | 695 |
| 2010/12/24 | 516,000 | 523,000 | 511,000 | 520,000 | +4,000 | +0.8% | 917 |
| 2010/12/22 | 509,000 | 516,000 | 509,000 | 516,000 | +7,000 | +1.4% | 601 |
| 2010/12/21 | 496,000 | 510,000 | 495,500 | 509,000 | +12,000 | +2.4% | 646 |
| 2010/12/20 | 496,000 | 503,000 | 491,000 | 497,000 | +1,000 | +0.2% | 741 |
| 2010/12/17 | 494,000 | 506,000 | 491,000 | 496,000 | +5,000 | +1% | 1,593 |
| 2010/12/16 | 510,000 | 511,000 | 485,500 | 491,000 | -19,000 | -3.7% | 1,411 |
| 2010/12/15 | 500,000 | 510,000 | 491,000 | 510,000 | +16,000 | +3.2% | 1,148 |
| 2010/12/14 | 492,500 | 501,000 | 492,500 | 494,000 | +1,500 | +0.3% | 930 |
| 2010/12/13 | 485,500 | 498,500 | 485,000 | 492,500 | +6,500 | +1.3% | 1,051 |
| 2010/12/10 | 487,500 | 490,000 | 486,000 | 486,000 | -3,500 | -0.7% | 390 |
| 2010/12/09 | 488,000 | 493,500 | 485,000 | 489,500 | +3,500 | +0.7% | 499 |
| 2010/12/08 | 477,000 | 486,500 | 476,500 | 486,000 | +9,500 | +2% | 411 |
| 2010/12/07 | 481,500 | 481,500 | 470,500 | 476,500 | -5,500 | -1.1% | 403 |
3551～
3600
件表示中 / 3768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
