！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
3,191.5
円
(23:57)
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) | 2,281.5 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,185.0 | 3,214.0 | 3,178.0 | 3,211.0 | +9.0 | +0.3 | 2,002,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,204.0 | 3,217.0 | 3,172.0 | 3,213.0 | +29.0 | +0.9 | 3,682,600 |
| 3/5 | 3,138.0 | 3,193.0 | 3,130.0 | 3,184.0 | +56.0 | +1.8 | 3,789,300 |
| 3/4 | 3,153.0 | 3,165.0 | 3,119.0 | 3,128.0 | -39.0 | -1.2 | 3,837,700 |
| 3/1 | 3,149.0 | 3,175.0 | 3,134.0 | 3,167.0 | +30.0 | +1.0 | 3,538,400 |
| 2/29 | 3,190.0 | 3,198.0 | 3,112.0 | 3,137.0 | -36.0 | -1.1 | 5,154,500 |
| 2/28 | 3,168.0 | 3,192.0 | 3,134.0 | 3,173.0 | +18.0 | +0.6 | 5,831,000 |
| 2/27 | 3,141.0 | 3,168.0 | 3,120.0 | 3,155.0 | +6.0 | +0.2 | 3,447,800 |
| 2/26 | 3,131.0 | 3,174.0 | 3,131.0 | 3,149.0 | +56.0 | +1.8 | 4,619,100 |
| 2/22 | 3,112.0 | 3,120.0 | 3,081.0 | 3,093.0 | -3.0 | -0.1 | 3,862,000 |
| 2/21 | 3,082.0 | 3,104.0 | 3,068.0 | 3,096.0 | +14.0 | +0.5 | 3,861,400 |
| 2/20 | 3,150.0 | 3,153.0 | 3,078.0 | 3,082.0 | -23.0 | -0.7 | 3,251,700 |
| 2/19 | 3,043.0 | 3,109.0 | 3,037.0 | 3,105.0 | +75.0 | +2.5 | 3,588,500 |
| 2/16 | 3,020.0 | 3,042.0 | 3,000.0 | 3,030.0 | +43.5 | +1.5 | 3,693,300 |
| 2/15 | 3,006.0 | 3,012.0 | 2,972.0 | 2,986.5 | -0.5 | +0.0 | 3,465,600 |
| 2/14 | 3,005.0 | 3,010.0 | 2,968.5 | 2,987.0 | -40.0 | -1.3 | 3,440,900 |
| 2/13 | 3,046.0 | 3,057.0 | 2,987.5 | 3,027.0 | +17.0 | +0.6 | 5,006,400 |
| 2/9 | 3,033.0 | 3,035.0 | 2,965.0 | 3,010.0 | -11.0 | -0.4 | 4,887,200 |
| 2/8 | 2,950.0 | 3,023.0 | 2,901.0 | 3,021.0 | +144.0 | +5.0 | 11,517,700 |
| 2/7 | 2,864.0 | 2,897.5 | 2,842.0 | 2,877.0 | +29.5 | +1.0 | 4,894,400 |
| 2/6 | 2,834.0 | 2,875.0 | 2,830.0 | 2,847.5 | -15.0 | -0.5 | 4,449,600 |
| 2/5 | 2,838.0 | 2,862.5 | 2,811.5 | 2,862.5 | +40.0 | +1.4 | 3,499,000 |
| 2/2 | 2,809.5 | 2,833.5 | 2,797.5 | 2,822.5 | +6.0 | +0.2 | 4,337,200 |
▶︎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