8591東証P貸借
業種 その他金融業
オリックス 株価時系列データ
PTS
3,336
円
(23:54)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,520.0 (24/05/09) | 2,342.5 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,520.0 (24/05/09) | 2,628.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,375.0 | 3,378.0 | 3,324.0 | 3,352.0 | -21.0 | -0.6 | 2,071,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,369.0 | 3,412.0 | 3,356.0 | 3,373.0 | +15.0 | +0.5 | 3,178,900 |
| 5/21 | 3,422.0 | 3,429.0 | 3,357.0 | 3,358.0 | -64.0 | -1.9 | 2,235,600 |
| 5/20 | 3,389.0 | 3,447.0 | 3,377.0 | 3,422.0 | +29.0 | +0.9 | 3,280,800 |
| 5/17 | 3,351.0 | 3,408.0 | 3,351.0 | 3,393.0 | +6.0 | +0.2 | 3,115,700 |
| 5/16 | 3,350.0 | 3,397.0 | 3,327.0 | 3,387.0 | +64.0 | +1.9 | 3,839,800 |
| 5/15 | 3,330.0 | 3,362.0 | 3,305.0 | 3,323.0 | -3.0 | -0.1 | 2,785,700 |
| 5/14 | 3,321.0 | 3,327.0 | 3,278.0 | 3,326.0 | -8.0 | -0.2 | 3,305,100 |
| 5/13 | 3,361.0 | 3,385.0 | 3,327.0 | 3,334.0 | -34.0 | -1.0 | 2,562,100 |
| 5/10 | 3,450.0 | 3,466.0 | 3,357.0 | 3,368.0 | -58.0 | -1.7 | 5,476,000 |
| 5/9 | 3,400.0 | 3,520.0 | 3,400.0 | 3,426.0 | +203.0 | +6.3 | 11,365,900 |
| 5/8 | 3,254.0 | 3,266.0 | 3,217.0 | 3,223.0 | -35.0 | -1.1 | 3,325,600 |
| 5/7 | 3,249.0 | 3,259.0 | 3,214.0 | 3,258.0 | +47.0 | +1.5 | 3,310,200 |
| 5/2 | 3,185.0 | 3,214.0 | 3,178.0 | 3,211.0 | +9.0 | +0.3 | 2,002,700 |
| 5/1 | 3,229.0 | 3,229.0 | 3,166.0 | 3,202.0 | -39.0 | -1.2 | 2,438,200 |
| 4/30 | 3,236.0 | 3,247.0 | 3,209.0 | 3,241.0 | +53.0 | +1.7 | 3,950,500 |
| 4/26 | 3,180.0 | 3,206.0 | 3,176.0 | 3,188.0 | +7.0 | +0.2 | 2,716,800 |
| 4/25 | 3,235.0 | 3,253.0 | 3,181.0 | 3,181.0 | -62.0 | -1.9 | 2,641,200 |
| 4/24 | 3,227.0 | 3,246.0 | 3,212.0 | 3,243.0 | +46.0 | +1.4 | 2,406,400 |
| 4/23 | 3,211.0 | 3,226.0 | 3,181.0 | 3,197.0 | +14.0 | +0.4 | 2,121,400 |
| 4/22 | 3,159.0 | 3,205.0 | 3,151.0 | 3,183.0 | +72.0 | +2.3 | 3,554,300 |
| 4/19 | 3,126.0 | 3,147.0 | 3,066.0 | 3,111.0 | -41.0 | -1.3 | 3,561,500 |
| 4/18 | 3,130.0 | 3,176.0 | 3,126.0 | 3,152.0 | +8.0 | +0.3 | 3,088,700 |
| 4/17 | 3,174.0 | 3,200.0 | 3,130.0 | 3,144.0 | -30.0 | -1.0 | 3,047,000 |
| 4/16 | 3,213.0 | 3,225.0 | 3,174.0 | 3,174.0 | -80.0 | -2.5 | 3,672,300 |
| 4/15 | 3,217.0 | 3,258.0 | 3,198.0 | 3,254.0 | -33.0 | -1.0 | 2,788,900 |
| 4/12 | 3,266.0 | 3,313.0 | 3,253.0 | 3,287.0 | +60.0 | +1.9 | 4,756,200 |
| 4/11 | 3,220.0 | 3,243.0 | 3,217.0 | 3,227.0 | -30.0 | -0.9 | 2,808,700 |
| 4/10 | 3,253.0 | 3,266.0 | 3,243.0 | 3,257.0 | -18.0 | -0.6 | 1,998,200 |
| 4/9 | 3,243.0 | 3,282.0 | 3,230.0 | 3,275.0 | +52.0 | +1.6 | 2,816,700 |
| 4/8 | 3,207.0 | 3,238.0 | 3,192.0 | 3,223.0 | +36.0 | +1.1 | 2,681,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて