！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
円
(23:06)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,229.0 | 3,229.0 | 3,166.0 | 3,211.0 | -30.0 | -0.9 | 6,443,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,295.0 | 3,313.0 | 3,066.0 | 3,241.0 | -58.0 | -1.8 | 69,019,500 |
| 24/03 | 3,149.0 | 3,429.0 | 3,091.0 | 3,299.0 | +162.0 | +5.2 | 84,182,400 |
| 24/02 | 2,845.0 | 3,198.0 | 2,797.5 | 3,137.0 | +268.5 | +9.4 | 86,759,900 |
| 24/01 | 2,657.0 | 2,876.0 | 2,628.5 | 2,868.5 | +212.5 | +8.0 | 64,745,100 |
| 23/12 | 2,727.0 | 2,754.5 | 2,567.5 | 2,656.0 | -42.5 | -1.6 | 68,547,400 |
| 23/11 | 2,765.0 | 2,809.0 | 2,597.0 | 2,698.5 | -16.5 | -0.6 | 89,716,100 |
| 23/10 | 2,793.0 | 2,820.5 | 2,592.0 | 2,715.0 | -78.0 | -2.8 | 91,760,500 |
| 23/09 | 2,714.0 | 2,991.0 | 2,711.0 | 2,793.0 | +73.0 | +2.7 | 94,603,200 |
| 23/08 | 2,744.0 | 2,749.5 | 2,537.0 | 2,720.0 | -11.0 | -0.4 | 75,343,600 |
| 23/07 | 2,633.0 | 2,751.0 | 2,501.0 | 2,731.0 | +118.5 | +4.5 | 66,274,800 |
| 23/06 | 2,375.0 | 2,665.5 | 2,365.5 | 2,612.5 | +237.0 | +10.0 | 99,226,200 |
| 23/05 | 2,335.0 | 2,444.0 | 2,281.5 | 2,375.5 | +75.5 | +3.3 | 98,139,000 |
| 23/04 | 2,200.0 | 2,338.0 | 2,146.0 | 2,300.0 | +123.5 | +5.7 | 79,057,100 |
| 23/03 | 2,445.0 | 2,482.5 | 2,106.5 | 2,176.5 | -265.0 | -10.9 | 119,056,500 |
| 23/02 | 2,298.5 | 2,456.0 | 2,231.5 | 2,441.5 | +166.5 | +7.3 | 66,474,600 |
| 23/01 | 2,140.5 | 2,297.0 | 2,091.5 | 2,275.0 | +156.5 | +7.4 | 68,455,600 |
| 22/12 | 2,215.0 | 2,261.0 | 2,115.5 | 2,118.5 | -92.0 | -4.2 | 82,943,100 |
| 22/11 | 2,185.0 | 2,264.0 | 2,042.0 | 2,210.5 | +25.5 | +1.2 | 92,823,500 |
| 22/10 | 2,028.0 | 2,195.0 | 2,011.5 | 2,185.0 | +156.5 | +7.7 | 74,761,100 |
| 22/09 | 2,303.0 | 2,339.5 | 2,015.0 | 2,028.5 | -267.5 | -11.7 | 73,977,800 |
| 22/08 | 2,360.5 | 2,398.0 | 2,209.0 | 2,296.0 | -64.5 | -2.7 | 83,204,900 |
| 22/07 | 2,283.0 | 2,366.5 | 2,190.5 | 2,360.5 | +84.5 | +3.7 | 80,853,600 |
| 22/06 | 2,452.0 | 2,535.0 | 2,246.0 | 2,276.0 | -175.5 | -7.2 | 87,668,100 |
| 22/05 | 2,340.0 | 2,482.0 | 2,215.0 | 2,451.5 | +77.5 | +3.3 | 74,567,600 |
| 22/04 | 2,435.0 | 2,514.5 | 2,260.0 | 2,374.0 | -73.5 | -3.0 | 107,098,400 |
| 22/03 | 2,314.5 | 2,524.0 | 1,981.0 | 2,447.5 | +164.5 | +7.2 | 148,899,100 |
| 22/02 | 2,391.0 | 2,500.0 | 2,205.5 | 2,283.0 | -72.5 | -3.1 | 82,268,200 |
| 22/01 | 2,380.0 | 2,612.0 | 2,285.5 | 2,355.5 | +8.0 | +0.3 | 88,178,700 |
| 21/12 | 2,242.0 | 2,369.0 | 2,187.0 | 2,347.5 | +102.5 | +4.6 | 70,659,800 |
| 21/11 | 2,276.0 | 2,414.0 | 2,222.0 | 2,245.0 | -10.0 | -0.4 | 80,069,600 |
▶︎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