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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 170,500 | 171,000 | 168,400 | 169,800 | -700 | -0.4% | 4,640 |
| 2023/04/06 | 171,200 | 171,500 | 170,100 | 170,500 | -600 | -0.4% | 3,597 |
| 2023/04/05 | 173,300 | 173,500 | 169,500 | 171,100 | -1,800 | -1% | 7,609 |
| 2023/04/04 | 174,400 | 174,500 | 171,300 | 172,900 | -800 | -0.5% | 8,910 |
| 2023/04/03 | 169,500 | 175,000 | 168,500 | 173,700 | +5,700 | +3.4% | 9,314 |
| 2023/03/31 | 169,300 | 169,400 | 165,700 | 168,000 | -400 | -0.2% | 7,240 |
| 2023/03/30 | 167,600 | 168,900 | 165,700 | 168,400 | +1,100 | +0.7% | 5,743 |
| 2023/03/29 | 167,700 | 169,000 | 165,700 | 167,300 | +100 | +0.1% | 5,228 |
| 2023/03/28 | 167,000 | 168,600 | 165,000 | 167,200 | +1,000 | +0.6% | 5,804 |
| 2023/03/27 | 166,800 | 167,200 | 165,600 | 166,200 | +900 | +0.5% | 6,105 |
| 2023/03/24 | 166,900 | 167,600 | 164,800 | 165,300 | -1,500 | -0.9% | 7,913 |
| 2023/03/23 | 168,400 | 168,400 | 165,800 | 166,800 | -2,000 | -1.2% | 5,337 |
| 2023/03/22 | 166,300 | 169,400 | 166,100 | 168,800 | +2,100 | +1.3% | 10,320 |
| 2023/03/20 | 166,500 | 168,200 | 165,300 | 166,700 | -200 | -0.1% | 7,741 |
| 2023/03/17 | 170,400 | 172,200 | 166,700 | 166,900 | -3,500 | -2.1% | 10,501 |
| 2023/03/16 | 171,300 | 172,400 | 169,100 | 170,400 | -2,200 | -1.3% | 9,364 |
| 2023/03/15 | 176,600 | 178,200 | 172,200 | 172,600 | -4,000 | -2.3% | 10,401 |
| 2023/03/14 | 176,000 | 178,900 | 173,500 | 176,600 | -700 | -0.4% | 6,675 |
| 2023/03/13 | 176,100 | 177,700 | 173,400 | 177,300 | -600 | -0.3% | 8,057 |
| 2023/03/10 | 178,200 | 179,600 | 177,300 | 177,900 | -1,300 | -0.7% | 9,297 |
| 2023/03/09 | 179,200 | 179,700 | 178,900 | 179,200 | -100 | -0.1% | 3,484 |
| 2023/03/08 | 179,200 | 179,900 | 178,000 | 179,300 | -300 | -0.2% | 5,657 |
| 2023/03/07 | 181,600 | 182,200 | 179,100 | 179,600 | -1,700 | -0.9% | 2,733 |
| 2023/03/06 | 180,900 | 181,700 | 180,100 | 181,300 | +600 | +0.3% | 4,428 |
| 2023/03/03 | 180,200 | 181,200 | 179,600 | 180,700 | +900 | +0.5% | 4,235 |
| 2023/03/02 | 179,200 | 180,200 | 177,800 | 179,800 | +200 | +0.1% | 4,009 |
| 2023/03/01 | 182,400 | 182,800 | 179,100 | 179,600 | -2,800 | -1.5% | 7,712 |
| 2023/02/28 | 183,400 | 183,400 | 181,100 | 182,400 | -600 | -0.3% | 6,038 |
| 2023/02/27 | 181,700 | 183,400 | 181,000 | 183,000 | -2,400 | -1.3% | 7,113 |
| 2023/02/24 | 184,900 | 186,400 | 183,800 | 185,400 | -100 | -0.1% | 13,199 |
| 2023/02/22 | 184,100 | 185,600 | 183,600 | 185,500 | +1,400 | +0.8% | 9,140 |
| 2023/02/21 | 185,100 | 185,400 | 183,600 | 184,100 | -1,300 | -0.7% | 6,554 |
| 2023/02/20 | 183,700 | 185,400 | 183,600 | 185,400 | +1,700 | +0.9% | 3,109 |
| 2023/02/17 | 182,900 | 184,600 | 181,500 | 183,700 | +1,100 | +0.6% | 4,711 |
| 2023/02/16 | 180,700 | 183,400 | 180,300 | 182,600 | +2,400 | +1.3% | 3,610 |
| 2023/02/15 | 181,500 | 181,500 | 179,100 | 180,200 | -1,500 | -0.8% | 4,849 |
| 2023/02/14 | 180,700 | 181,800 | 179,800 | 181,700 | +1,000 | +0.6% | 3,349 |
| 2023/02/13 | 181,400 | 182,200 | 180,200 | 180,700 | -700 | -0.4% | 2,284 |
| 2023/02/10 | 181,100 | 182,400 | 179,500 | 181,400 | -800 | -0.4% | 5,724 |
| 2023/02/09 | 182,900 | 183,100 | 181,200 | 182,200 | -1,000 | -0.5% | 6,278 |
| 2023/02/08 | 181,300 | 183,700 | 180,700 | 183,200 | +1,900 | +1% | 5,199 |
| 2023/02/07 | 180,600 | 182,000 | 180,500 | 181,300 | -200 | -0.1% | 5,426 |
| 2023/02/06 | 180,000 | 182,200 | 180,000 | 181,500 | +2,000 | +1.1% | 4,429 |
| 2023/02/03 | 178,200 | 179,500 | 177,700 | 179,500 | +1,300 | +0.7% | 3,374 |
| 2023/02/02 | 181,100 | 182,000 | 177,100 | 178,200 | -2,200 | -1.2% | 5,621 |
| 2023/02/01 | 180,900 | 182,900 | 180,300 | 180,400 | +1,700 | +1% | 5,016 |
| 2023/01/31 | 182,900 | 182,900 | 178,500 | 178,700 | -3,500 | -1.9% | 7,939 |
| 2023/01/30 | 181,000 | 182,800 | 180,300 | 182,200 | +1,200 | +0.7% | 4,503 |
| 2023/01/27 | 179,800 | 181,000 | 179,100 | 181,000 | +2,000 | +1.1% | 5,725 |
| 2023/01/26 | 179,400 | 179,500 | 176,900 | 179,000 | ±0 | ±0% | 6,177 |
401～
450
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
