！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,236.0 | 3,247.0 | 3,166.0 | 3,211.0 | +23.0 | +0.7 | 10,394,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,159.0 | 3,253.0 | 3,151.0 | 3,188.0 | +77.0 | +2.5 | 13,440,100 |
| 4/19 | 3,217.0 | 3,258.0 | 3,066.0 | 3,111.0 | -176.0 | -5.4 | 16,158,400 |
| 4/12 | 3,207.0 | 3,313.0 | 3,192.0 | 3,287.0 | +100.0 | +3.1 | 15,061,200 |
| 4/5 | 3,295.0 | 3,309.0 | 3,132.0 | 3,187.0 | -112.0 | -3.4 | 20,409,300 |
| 3/29 | 3,351.0 | 3,403.0 | 3,288.0 | 3,299.0 | -66.0 | -2.0 | 20,170,700 |
| 3/22 | 3,199.0 | 3,429.0 | 3,190.0 | 3,365.0 | +194.0 | +6.1 | 19,826,800 |
| 3/15 | 3,228.0 | 3,228.0 | 3,091.0 | 3,171.0 | -84.0 | -2.6 | 19,300,900 |
| 3/8 | 3,153.0 | 3,344.0 | 3,119.0 | 3,255.0 | +88.0 | +2.8 | 21,345,600 |
| 3/1 | 3,131.0 | 3,198.0 | 3,112.0 | 3,167.0 | +74.0 | +2.4 | 22,590,800 |
| 2/22 | 3,043.0 | 3,153.0 | 3,037.0 | 3,093.0 | +63.0 | +2.1 | 14,563,600 |
| 2/16 | 3,046.0 | 3,057.0 | 2,968.5 | 3,030.0 | +20.0 | +0.7 | 15,606,200 |
| 2/9 | 2,838.0 | 3,035.0 | 2,811.5 | 3,010.0 | +187.5 | +6.6 | 29,247,900 |
| 2/2 | 2,846.0 | 2,868.5 | 2,797.5 | 2,822.5 | +2.5 | +0.1 | 16,397,900 |
| 1/26 | 2,798.5 | 2,876.0 | 2,795.0 | 2,820.0 | +31.5 | +1.1 | 16,257,700 |
| 1/19 | 2,779.5 | 2,842.5 | 2,768.0 | 2,788.5 | +15.5 | +0.6 | 15,633,000 |
| 1/12 | 2,755.0 | 2,820.0 | 2,735.5 | 2,773.0 | +14.0 | +0.5 | 16,289,800 |
| 1/5 | 2,657.0 | 2,775.0 | 2,628.5 | 2,759.0 | +103.0 | +3.9 | 8,456,500 |
| 12/29 | 2,650.0 | 2,677.0 | 2,615.0 | 2,656.0 | +21.0 | +0.8 | 11,605,200 |
| 12/22 | 2,618.0 | 2,699.5 | 2,567.5 | 2,635.0 | -18.5 | -0.7 | 17,781,800 |
| 12/15 | 2,680.0 | 2,688.5 | 2,621.5 | 2,653.5 | -40.5 | -1.5 | 19,908,600 |
| 12/8 | 2,714.0 | 2,754.5 | 2,680.5 | 2,694.0 | -20.5 | -0.8 | 15,949,200 |
| 12/1 | 2,720.0 | 2,756.5 | 2,672.5 | 2,714.5 | -4.5 | -0.2 | 17,477,100 |
| 11/24 | 2,713.5 | 2,743.0 | 2,661.0 | 2,719.0 | +5.5 | +0.2 | 13,764,800 |
| 11/17 | 2,672.0 | 2,721.0 | 2,661.0 | 2,713.5 | +41.0 | +1.5 | 15,588,800 |
| 11/10 | 2,679.5 | 2,743.0 | 2,597.0 | 2,672.5 | +43.0 | +1.6 | 27,040,500 |
| 11/2 | 2,643.0 | 2,809.0 | 2,628.5 | 2,629.5 | -95.0 | -3.5 | 37,862,400 |
| 10/27 | 2,688.5 | 2,757.0 | 2,631.5 | 2,724.5 | +25.0 | +0.9 | 19,669,500 |
| 10/20 | 2,701.0 | 2,748.5 | 2,673.5 | 2,699.5 | -40.5 | -1.5 | 16,517,100 |
| 10/13 | 2,741.0 | 2,797.0 | 2,729.0 | 2,740.0 | +28.0 | +1.0 | 14,379,000 |
| 10/6 | 2,793.0 | 2,820.5 | 2,592.0 | 2,712.0 | -81.0 | -2.9 | 22,480,000 |
▶︎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