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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,657.0 | 3,788.0 | 2,628.5 | 3,314.0 | +658.0 | +24.8 | 749,663,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,140.5 | 2,991.0 | 2,091.5 | 2,656.0 | +537.5 | +25.4 | 1,016,654,600 |
| 2022 | 2,380.0 | 2,612.0 | 1,981.0 | 2,118.5 | -229.0 | -9.8 | 1,077,244,000 |
| 2021 | 1,590.5 | 2,414.0 | 1,551.0 | 2,347.5 | +763.0 | +48.2 | 1,113,249,000 |
| 2020 | 1,799.0 | 1,958.5 | 1,100.5 | 1,584.5 | -226.5 | -12.5 | 1,789,598,000 |
| 2019 | 1,574.0 | 1,865.0 | 1,451.0 | 1,811.0 | +205.5 | +12.8 | 1,125,222,000 |
| 2018 | 1,941.0 | 2,216.5 | 1,491.0 | 1,605.5 | -299.0 | -15.7 | 1,138,819,000 |
| 2017 | 1,845.0 | 2,050.5 | 1,622.5 | 1,904.5 | +80.5 | +4.4 | 1,240,622,000 |
| 2016 | 1,711.5 | 1,920.0 | 1,210.0 | 1,824.0 | +108.5 | +6.3 | 1,678,863,000 |
| 2015 | 1,516.0 | 2,060.0 | 1,299.0 | 1,715.5 | +192.0 | +12.6 | 1,772,853,000 |
| 2014 | 1,807.0 | 1,847.0 | 1,295.5 | 1,523.5 | -323.5 | -17.5 | 1,803,106,000 |
| 2013 | 998.0 | 1,920.0 | 913.0 | 1,847.0 | +878.0 | +90.6 | 2,248,766,116 |
| 2012 | 650.0 | 984.0 | 637.0 | 969.0 | +333.0 | +52.4 | 1,749,761,974 |
| 2011 | 809.0 | 962.0 | 548.0 | 636.0 | -163.0 | -20.4 | 2,616,254,961 |
| 2010 | 634.0 | 877.0 | 601.0 | 799.0 | +172.0 | +27.4 | 3,147,775,953 |
| 2009 | 509.0 | 745.0 | 170.7 | 627.0 | +128.0 | +25.7 | 8,178,192,878 |
| 2008 | 1,807.0 | 2,124.0 | 371.0 | 499.0 | -1,410.0 | -73.9 | 2,202,142,967 |
| 2007 | 3,465.0 | 3,665.0 | 1,827.0 | 1,909.0 | -1,536.0 | -44.6 | 1,114,592,983 |
| 2006 | 3,125.0 | 3,815.0 | 2,433.0 | 3,445.0 | +440.0 | +14.6 | 1,025,708,985 |
| 2005 | 1,394.0 | 3,125.0 | 1,297.0 | 3,005.0 | +1,613.0 | +115.9 | 828,818,300 |
| 2004 | 889.0 | 1,392.0 | 879.0 | 1,392.0 | +506.0 | +57.1 | 820,786,988 |
| 2003 | 765.0 | 1,003.0 | 485.0 | 886.0 | +121.0 | +15.8 | 727,992,989 |
| 2002 | 1,200.0 | 1,208.0 | 661.0 | 765.0 | -409.0 | -34.8 | 827,581,988 |
| 2001 | 1,175.0 | 1,333.0 | 860.0 | 1,174.0 | +28.0 | +2.4 | 615,560,991 |
| 2000 | 1,959.9 | 2,008.3 | 1,028.0 | 1,146.0 | -772.3 | -40.3 | 496,899,838 |
| 1999 | 711.6 | 2,012.4 | 599.9 | 1,918.3 | +1,215.0 | +172.8 | 521,554,494 |
| 1998 | 774.1 | 885.8 | 629.9 | 703.3 | -55.0 | -7.3 | 397,123,594 |
| 1997 | 399.9 | 829.1 | 379.9 | 758.3 | +356.7 | +88.8 | 464,248,264 |
| 1996 | 358.3 | 416.6 | 329.1 | 401.6 | +47.5 | +13.4 | 285,979,148 |
| 1995 | 310.8 | 364.9 | 197.4 | 354.1 | +47.5 | +15.5 | 260,599,046 |
| 1994 | 254.9 | 359.9 | 241.6 | 306.6 | +52.5 | +20.7 | 207,816,834 |
▶︎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
