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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 480,000 | 482,000 | 468,000 | 482,000 | -500 | -0.1% | 789 |
| 2010/12/03 | 484,500 | 485,000 | 479,500 | 482,500 | -1,500 | -0.3% | 464 |
| 2010/12/02 | 485,000 | 490,000 | 480,500 | 484,000 | +4,000 | +0.8% | 800 |
| 2010/12/01 | 466,000 | 489,000 | 466,000 | 480,000 | +14,000 | +3% | 2,191 |
| 2010/11/30 | 468,000 | 472,500 | 464,000 | 466,000 | +2,500 | +0.5% | 1,294 |
| 2010/11/29 | 465,500 | 473,000 | 462,000 | 463,500 | ±0 | ±0% | 1,106 |
| 2010/11/26 | 461,000 | 464,500 | 459,000 | 463,500 | +1,000 | +0.2% | 712 |
| 2010/11/25 | 462,500 | 466,500 | 462,000 | 462,500 | -2,500 | -0.5% | 493 |
| 2010/11/24 | 463,000 | 468,500 | 460,000 | 465,000 | +1,000 | +0.2% | 1,090 |
| 2010/11/22 | 460,000 | 468,500 | 458,500 | 464,000 | +2,500 | +0.5% | 885 |
| 2010/11/19 | 458,000 | 465,000 | 457,500 | 461,500 | +3,500 | +0.8% | 1,036 |
| 2010/11/18 | 444,500 | 460,000 | 444,500 | 458,000 | +14,000 | +3.2% | 1,676 |
| 2010/11/17 | 440,500 | 446,000 | 440,500 | 444,000 | -1,500 | -0.3% | 415 |
| 2010/11/16 | 443,000 | 448,000 | 438,000 | 445,500 | +2,000 | +0.5% | 673 |
| 2010/11/15 | 434,000 | 445,000 | 434,000 | 443,500 | +9,500 | +2.2% | 696 |
| 2010/11/12 | 430,000 | 437,500 | 430,000 | 434,000 | +1,000 | +0.2% | 478 |
| 2010/11/11 | 431,000 | 434,000 | 430,000 | 433,000 | ±0 | ±0% | 389 |
| 2010/11/10 | 432,000 | 435,000 | 430,500 | 433,000 | ±0 | ±0% | 504 |
| 2010/11/09 | 430,500 | 434,500 | 430,500 | 433,000 | -1,500 | -0.3% | 458 |
| 2010/11/08 | 434,500 | 436,000 | 430,500 | 434,500 | ±0 | ±0% | 850 |
| 2010/11/05 | 435,000 | 442,500 | 432,000 | 434,500 | +1,500 | +0.3% | 1,685 |
| 2010/11/04 | 437,500 | 437,500 | 430,000 | 433,000 | -2,000 | -0.5% | 836 |
| 2010/11/02 | 434,500 | 438,500 | 431,500 | 435,000 | +1,000 | +0.2% | 904 |
| 2010/11/01 | 435,000 | 439,000 | 433,000 | 434,000 | +3,000 | +0.7% | 1,141 |
| 2010/10/29 | 425,000 | 433,500 | 425,000 | 431,000 | +6,000 | +1.4% | 1,250 |
| 2010/10/28 | 426,000 | 435,000 | 424,000 | 425,000 | -2,500 | -0.6% | 2,106 |
| 2010/10/27 | 414,500 | 427,500 | 414,500 | 427,500 | +12,500 | +3% | 1,426 |
| 2010/10/26 | 408,500 | 419,000 | 407,500 | 415,000 | +4,500 | +1.1% | 943 |
| 2010/10/25 | 414,000 | 416,500 | 409,000 | 410,500 | -3,000 | -0.7% | 493 |
| 2010/10/22 | 407,500 | 418,500 | 407,500 | 413,500 | +7,500 | +1.8% | 1,460 |
| 2010/10/21 | 403,000 | 408,000 | 403,000 | 406,000 | +1,000 | +0.2% | 644 |
| 2010/10/20 | 403,500 | 405,000 | 399,500 | 405,000 | +1,500 | +0.4% | 1,132 |
| 2010/10/19 | 408,000 | 409,500 | 401,500 | 403,500 | -5,000 | -1.2% | 1,253 |
| 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 |
3601～
3650
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
