8954東証Ｒ貸借
構成銘柄 REIT銘柄一覧
オリックス不動産投資法人 株価時系列データ
PTS
166,040
円
(11:28)
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 |
|---|---|
| 187,100 (23/09/06) | 150,500 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 173,300 (24/02/05) | 150,500 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 169,000 | 169,000 | 165,300 | 166,100 | -2,500 | -1.5 | 3,295 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 167,800 | 169,200 | 167,500 | 168,600 | +1,200 | +0.7 | 5,513 |
| 5/8 | 168,700 | 168,700 | 167,200 | 167,400 | -1,300 | -0.8 | 7,161 |
| 5/7 | 169,400 | 169,700 | 167,300 | 168,700 | -500 | -0.3 | 6,980 |
| 5/2 | 166,700 | 169,700 | 166,000 | 169,200 | +2,600 | +1.6 | 12,251 |
| 5/1 | 166,200 | 166,600 | 164,600 | 166,600 | +100 | +0.1 | 8,403 |
| 4/30 | 168,200 | 168,200 | 166,000 | 166,500 | -1,600 | -1.0 | 9,126 |
| 4/26 | 165,500 | 168,100 | 164,800 | 168,100 | +1,100 | +0.7 | 7,300 |
| 4/25 | 167,100 | 168,100 | 166,100 | 167,000 | -300 | -0.2 | 4,051 |
| 4/24 | 167,800 | 168,100 | 166,000 | 167,300 | -500 | -0.3 | 7,087 |
| 4/23 | 169,700 | 169,900 | 167,400 | 167,800 | -100 | -0.1 | 10,291 |
| 4/22 | 166,100 | 169,700 | 166,100 | 167,900 | +1,900 | +1.1 | 7,702 |
| 4/19 | 166,800 | 168,000 | 165,100 | 166,000 | -1,700 | -1.0 | 8,139 |
| 4/18 | 166,900 | 169,000 | 166,200 | 167,700 | +2,400 | +1.5 | 9,733 |
| 4/17 | 164,700 | 166,300 | 164,000 | 165,300 | 0 | 0.0 | 5,755 |
| 4/16 | 164,400 | 166,100 | 163,700 | 165,300 | +1,000 | +0.6 | 7,380 |
| 4/15 | 165,000 | 165,300 | 164,000 | 164,300 | -700 | -0.4 | 5,747 |
| 4/12 | 166,800 | 166,800 | 164,200 | 165,000 | -1,800 | -1.1 | 8,007 |
| 4/11 | 164,300 | 167,000 | 163,500 | 166,800 | +1,900 | +1.2 | 8,238 |
| 4/10 | 166,000 | 167,500 | 164,900 | 164,900 | -400 | -0.2 | 9,361 |
| 4/9 | 164,900 | 166,200 | 163,800 | 165,300 | +800 | +0.5 | 7,948 |
| 4/8 | 162,500 | 164,800 | 161,500 | 164,500 | +3,100 | +1.9 | 7,315 |
| 4/5 | 161,300 | 161,800 | 160,200 | 161,400 | +200 | +0.1 | 8,174 |
| 4/4 | 160,500 | 161,800 | 159,900 | 161,200 | +600 | +0.4 | 7,103 |
| 4/3 | 160,200 | 161,300 | 159,000 | 160,600 | -1,000 | -0.6 | 8,451 |
| 4/2 | 163,600 | 163,800 | 160,600 | 161,600 | -2,000 | -1.2 | 6,120 |
| 4/1 | 165,000 | 165,600 | 162,700 | 163,600 | -800 | -0.5 | 3,651 |
| 3/29 | 165,000 | 165,200 | 163,700 | 164,400 | -200 | -0.1 | 5,648 |
| 3/28 | 166,700 | 167,200 | 164,200 | 164,600 | -1,700 | -1.0 | 7,430 |
| 3/27 | 166,000 | 167,200 | 165,800 | 166,300 | +500 | +0.3 | 8,291 |
| 3/26 | 166,300 | 167,100 | 165,600 | 165,800 | -1,200 | -0.7 | 6,774 |
▶︎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