！決算発表予定日 2024/05/08
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
3,136
円
取引時間外
(23:58)
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 |
|---|---|
| 3,429.0 (24/03/21) | 2,237.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,429.0 (24/03/21) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,126.0 | 3,147.0 | 3,066.0 | 3,111.0 | -41.0 | -1.3 | 3,561,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 3,180.0 | 3,189.0 | 3,136.0 | 3,187.0 | -23.0 | -0.7 | 3,401,700 |
| 4/4 | 3,237.0 | 3,249.0 | 3,210.0 | 3,210.0 | +27.0 | +0.9 | 4,219,000 |
| 4/3 | 3,168.0 | 3,195.0 | 3,132.0 | 3,183.0 | -16.0 | -0.5 | 4,016,800 |
| 4/2 | 3,174.0 | 3,228.0 | 3,167.0 | 3,199.0 | +39.0 | +1.2 | 4,057,000 |
| 4/1 | 3,295.0 | 3,309.0 | 3,157.0 | 3,160.0 | -139.0 | -4.2 | 4,714,800 |
| 3/29 | 3,334.0 | 3,352.0 | 3,297.0 | 3,299.0 | +1.0 | +0.0 | 3,245,500 |
| 3/28 | 3,334.0 | 3,339.0 | 3,288.0 | 3,298.0 | -75.0 | -2.2 | 5,089,500 |
| 3/27 | 3,355.0 | 3,403.0 | 3,355.0 | 3,373.0 | +35.0 | +1.1 | 4,554,700 |
| 3/26 | 3,336.0 | 3,346.0 | 3,317.0 | 3,338.0 | +3.0 | +0.1 | 3,340,500 |
| 3/25 | 3,351.0 | 3,380.0 | 3,335.0 | 3,335.0 | -30.0 | -0.9 | 3,940,500 |
| 3/22 | 3,400.0 | 3,403.0 | 3,346.0 | 3,365.0 | -9.0 | -0.3 | 4,449,000 |
| 3/21 | 3,420.0 | 3,429.0 | 3,343.0 | 3,374.0 | +20.0 | +0.6 | 6,144,100 |
| 3/19 | 3,295.0 | 3,354.0 | 3,271.0 | 3,354.0 | +89.0 | +2.7 | 5,210,400 |
| 3/18 | 3,199.0 | 3,271.0 | 3,190.0 | 3,265.0 | +94.0 | +3.0 | 4,023,300 |
| 3/15 | 3,121.0 | 3,175.0 | 3,121.0 | 3,171.0 | +30.0 | +1.0 | 3,886,500 |
| 3/14 | 3,135.0 | 3,151.0 | 3,112.0 | 3,141.0 | +21.0 | +0.7 | 3,370,700 |
| 3/13 | 3,169.0 | 3,183.0 | 3,096.0 | 3,120.0 | -34.0 | -1.1 | 3,990,700 |
| 3/12 | 3,100.0 | 3,159.0 | 3,091.0 | 3,154.0 | +4.0 | +0.1 | 3,578,700 |
| 3/11 | 3,228.0 | 3,228.0 | 3,118.0 | 3,150.0 | -105.0 | -3.2 | 4,474,300 |
| 3/8 | 3,228.0 | 3,270.0 | 3,221.0 | 3,255.0 | -5.0 | -0.2 | 4,207,500 |
| 3/7 | 3,283.0 | 3,344.0 | 3,239.0 | 3,260.0 | +47.0 | +1.5 | 5,828,500 |
▶︎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