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
3,309
円
(23:43)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,788.0 (24/07/17) | 2,567.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,788.0 (24/07/17) | 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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,317.0 | 3,337.0 | 3,310.0 | 3,314.0 | -1.0 | +0.0 | 1,788,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,371.0 | 3,372.0 | 3,314.0 | 3,315.0 | -56.0 | -1.7 | 1,943,800 |
| 11/19 | 3,371.0 | 3,373.0 | 3,333.0 | 3,371.0 | +35.0 | +1.1 | 1,792,000 |
| 11/18 | 3,345.0 | 3,375.0 | 3,324.0 | 3,336.0 | -25.0 | -0.7 | 2,093,700 |
| 11/15 | 3,365.0 | 3,392.0 | 3,345.0 | 3,361.0 | +2.0 | +0.1 | 2,849,200 |
| 11/14 | 3,372.0 | 3,387.0 | 3,355.0 | 3,359.0 | +19.0 | +0.6 | 2,080,700 |
| 11/13 | 3,424.0 | 3,427.0 | 3,330.0 | 3,340.0 | -99.0 | -2.9 | 3,242,000 |
| 11/12 | 3,438.0 | 3,476.0 | 3,424.0 | 3,439.0 | +37.0 | +1.1 | 3,738,400 |
| 11/11 | 3,493.0 | 3,493.0 | 3,371.0 | 3,402.0 | -91.0 | -2.6 | 4,155,900 |
| 11/8 | 3,430.0 | 3,500.0 | 3,392.0 | 3,493.0 | +106.0 | +3.1 | 4,524,900 |
| 11/7 | 3,359.0 | 3,422.0 | 3,356.0 | 3,387.0 | +72.0 | +2.2 | 3,501,000 |
| 11/6 | 3,295.0 | 3,350.0 | 3,275.0 | 3,315.0 | +21.0 | +0.6 | 2,352,000 |
| 11/5 | 3,256.0 | 3,294.0 | 3,230.0 | 3,294.0 | +58.0 | +1.8 | 2,211,500 |
| 11/1 | 3,215.0 | 3,256.0 | 3,208.0 | 3,236.0 | -34.0 | -1.0 | 1,768,900 |
| 10/31 | 3,265.0 | 3,286.0 | 3,253.0 | 3,270.0 | -1.0 | +0.0 | 2,868,300 |
| 10/30 | 3,270.0 | 3,290.0 | 3,255.0 | 3,271.0 | -7.0 | -0.2 | 4,768,000 |
| 10/29 | 3,246.0 | 3,287.0 | 3,239.0 | 3,278.0 | +45.0 | +1.4 | 2,707,700 |
| 10/28 | 3,178.0 | 3,234.0 | 3,174.0 | 3,233.0 | +61.0 | +1.9 | 2,762,100 |
| 10/25 | 3,180.0 | 3,197.0 | 3,157.0 | 3,172.0 | -45.0 | -1.4 | 2,761,600 |
| 10/24 | 3,177.0 | 3,230.0 | 3,155.0 | 3,217.0 | +7.0 | +0.2 | 3,043,200 |
| 10/23 | 3,242.0 | 3,259.0 | 3,204.0 | 3,210.0 | -10.0 | -0.3 | 2,217,100 |
| 10/22 | 3,258.0 | 3,270.0 | 3,188.0 | 3,220.0 | -45.0 | -1.4 | 3,218,500 |
| 10/21 | 3,270.0 | 3,284.0 | 3,238.0 | 3,265.0 | -13.0 | -0.4 | 2,047,200 |
| 10/18 | 3,304.0 | 3,308.0 | 3,265.0 | 3,278.0 | -26.0 | -0.8 | 2,357,700 |
| 10/17 | 3,310.0 | 3,333.0 | 3,294.0 | 3,304.0 | +10.0 | +0.3 | 3,221,800 |
| 10/16 | 3,262.0 | 3,317.0 | 3,258.0 | 3,294.0 | -21.0 | -0.6 | 2,989,100 |
| 10/15 | 3,347.0 | 3,347.0 | 3,307.0 | 3,315.0 | 0 | 0.0 | 3,407,500 |
| 10/11 | 3,325.0 | 3,331.0 | 3,304.0 | 3,315.0 | -9.0 | -0.3 | 2,729,500 |
| 10/10 | 3,331.0 | 3,334.0 | 3,306.0 | 3,324.0 | +40.0 | +1.2 | 2,764,200 |
| 10/9 | 3,341.0 | 3,341.0 | 3,264.0 | 3,284.0 | -22.0 | -0.7 | 2,701,900 |
| 10/8 | 3,350.0 | 3,353.0 | 3,298.0 | 3,306.0 | -94.0 | -2.8 | 2,993,800 |
▶︎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
