日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オリックス(8591)の株価時系列情報

オリックスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/02/23 1,769 1,769 1,750 1,764 4,448,500
2017/02/22 1,778 1,780 1,758 1,765 4,489,800
2017/02/21 1,763 1,773 1,756 1,767 3,370,500
2017/02/20 1,764 1,765 1,751 1,762 5,637,300
2017/02/17 1,745 1,762 1,743 1,761 7,941,400
2017/02/16 1,747 1,748 1,730 1,743 5,257,700
2017/02/15 1,750 1,751 1,741 1,743 4,827,000
2017/02/14 1,752 1,753 1,730 1,732 5,478,700
2017/02/13 1,749 1,754 1,743 1,745 5,367,800
2017/02/10 1,730 1,747 1,721 1,737 6,013,600
2017/02/09 1,708 1,713 1,698 1,705 4,331,600
2017/02/08 1,714 1,718 1,698 1,709 4,759,200
2017/02/07 1,673 1,716 1,672 1,708 5,722,200
2017/02/06 1,714 1,715 1,685 1,690 5,966,300
2017/02/03 1,709 1,717 1,689 1,691 8,074,300
2017/02/02 1,722 1,722 1,703 1,709 6,475,900
2017/02/01 1,711 1,726 1,697 1,722 7,031,700
2017/01/31 1,702 1,728 1,696 1,707 6,697,600
2017/01/30 1,730 1,731 1,713 1,719 7,454,600
2017/01/27 1,753 1,753 1,711 1,729 13,225,200
2017/01/26 1,752 1,763 1,734 1,750 10,596,500
2017/01/25 1,777 1,781 1,732 1,735 9,602,200
2017/01/24 1,766 1,770 1,742 1,749 7,798,800
2017/01/23 1,806 1,808 1,783 1,783 6,897,500
2017/01/20 1,835 1,852 1,825 1,845 3,526,700
2017/01/19 1,832 1,844 1,828 1,833 4,227,800
2017/01/18 1,818 1,831 1,786 1,826 4,417,800
2017/01/17 1,833 1,836 1,797 1,804 4,575,100
2017/01/16 1,870 1,873 1,827 1,829 3,746,200
2017/01/13 1,837 1,863 1,826 1,860 4,483,800
2017/01/12 1,826 1,840 1,814 1,828 4,317,700
2017/01/11 1,846 1,847 1,830 1,845 4,227,200
2017/01/10 1,850 1,858 1,838 1,842 5,602,700
2017/01/06 1,860 1,876 1,857 1,873 4,066,100
2017/01/05 1,931 1,940 1,885 1,894 5,452,800
2017/01/04 1,845 1,904 1,830 1,898 8,082,700
2016/12/30 1,820 1,831 1,812 1,824 4,349,700
2016/12/29 1,840 1,845 1,821 1,843 6,788,900
2016/12/28 1,851 1,867 1,848 1,849 4,525,200
2016/12/27 1,833 1,868 1,829 1,851 5,711,700
2016/12/26 1,831 1,845 1,823 1,834 3,537,200
2016/12/22 1,850 1,856 1,835 1,853 3,824,100
2016/12/21 1,868 1,876 1,856 1,863 5,430,000
2016/12/20 1,880 1,880 1,849 1,867 4,638,300
2016/12/19 1,855 1,872 1,842 1,866 4,652,900
2016/12/16 1,877 1,883 1,865 1,866 6,030,100
2016/12/15 1,855 1,874 1,852 1,856 5,864,200
2016/12/14 1,877 1,877 1,842 1,849 6,727,400
2016/12/13 1,872 1,884 1,860 1,883 6,767,000
2016/12/12 1,900 1,920 1,870 1,895 10,115,800
2016/12/09 1,855 1,874 1,840 1,867 11,138,600
2016/12/08 1,816 1,838 1,812 1,832 9,060,300
2016/12/07 1,770 1,790 1,768 1,787 5,385,100
2016/12/06 1,747 1,764 1,744 1,752 6,974,100
2016/12/05 1,747 1,747 1,709 1,721 7,768,500
2016/12/02 1,753 1,785 1,751 1,762 7,045,900
2016/12/01 1,794 1,800 1,753 1,763 8,341,900
2016/11/30 1,785 1,788 1,765 1,782 7,125,300
2016/11/29 1,789 1,815 1,786 1,801 5,537,900
2016/11/28 1,766 1,803 1,759 1,795 5,254,500
2016/11/25 1,800 1,803 1,753 1,772 4,663,400
2016/11/24 1,780 1,812 1,775 1,781 7,095,000
2016/11/22 1,760 1,766 1,752 1,759 4,015,400
2016/11/21 1,758 1,773 1,747 1,756 4,796,100
2016/11/18 1,771 1,776 1,749 1,751 4,857,000
2016/11/17 1,749 1,757 1,730 1,748 5,851,300
2016/11/16 1,775 1,786 1,759 1,764 6,897,300
2016/11/15 1,750 1,764 1,735 1,753 7,789,500
2016/11/14 1,701 1,744 1,698 1,738 7,213,500
2016/11/11 1,700 1,754 1,700 1,709 12,090,700
2016/11/10 1,670 1,695 1,644 1,682 13,062,300
2016/11/09 1,621 1,631 1,523 1,556 11,598,600
2016/11/08 1,616 1,628 1,607 1,614 4,653,800
2016/11/07 1,619 1,629 1,603 1,610 5,604,200
2016/11/04 1,603 1,610 1,577 1,591 7,364,900
2016/11/02 1,628 1,643 1,617 1,619 6,074,100
2016/11/01 1,653 1,668 1,635 1,660 6,282,800
2016/10/31 1,666 1,675 1,648 1,666 6,323,200
2016/10/28 1,650 1,687 1,641 1,686 17,410,200
2016/10/27 1,632 1,641 1,603 1,620 24,685,900
2016/10/26 1,484 1,501 1,473 1,496 5,884,700
2016/10/25 1,459 1,482 1,457 1,477 5,976,500
2016/10/24 1,450 1,458 1,439 1,450 5,060,000
2016/10/21 1,464 1,468 1,453 1,456 5,256,700
2016/10/20 1,455 1,463 1,447 1,459 10,054,300
2016/10/19 1,468 1,476 1,463 1,468 3,677,700
2016/10/18 1,450 1,470 1,448 1,469 4,265,800
2016/10/17 1,450 1,467 1,450 1,461 3,392,300
2016/10/14 1,429 1,454 1,429 1,450 4,193,100
2016/10/13 1,455 1,460 1,432 1,441 4,676,200
2016/10/12 1,440 1,459 1,440 1,443 3,337,600
2016/10/11 1,452 1,467 1,446 1,456 3,951,700
2016/10/07 1,465 1,473 1,452 1,460 3,760,700
2016/10/06 1,471 1,481 1,463 1,467 4,115,300
2016/10/05 1,459 1,464 1,446 1,453 4,789,200
2016/10/04 1,450 1,466 1,442 1,451 6,827,400
2016/10/03 1,470 1,472 1,442 1,444 10,032,200
2016/09/30 1,470 1,489 1,458 1,478 8,935,400
2016/09/29 1,497 1,526 1,486 1,518 5,110,900
2016/09/28 1,504 1,509 1,475 1,478 5,420,700
2016/09/27 1,480 1,532 1,480 1,529 6,205,800
2016/09/26 1,521 1,529 1,505 1,510 4,605,300
2016/09/23 1,499 1,523 1,480 1,521 6,255,000
2016/09/21 1,484 1,526 1,459 1,521 7,136,600
2016/09/20 1,459 1,484 1,458 1,471 5,082,600
2016/09/16 1,464 1,481 1,459 1,477 4,106,300
2016/09/15 1,473 1,475 1,452 1,460 4,029,300
2016/09/14 1,472 1,491 1,463 1,482 3,793,600
2016/09/13 1,500 1,508 1,478 1,482 3,872,700
2016/09/12 1,512 1,513 1,476 1,482 8,065,400
2016/09/09 1,508 1,543 1,507 1,536 4,929,500
2016/09/08 1,533 1,539 1,515 1,526 5,079,600
2016/09/07 1,540 1,549 1,529 1,549 4,918,000
2016/09/06 1,555 1,573 1,551 1,570 3,468,000
2016/09/05 1,585 1,588 1,562 1,563 7,160,300
2016/09/02 1,547 1,564 1,525 1,545 7,891,200
2016/09/01 1,500 1,526 1,497 1,516 7,440,700
2016/08/31 1,479 1,489 1,466 1,488 7,584,700
2016/08/30 1,428 1,442 1,422 1,438 2,962,200
2016/08/29 1,413 1,437 1,403 1,428 5,231,500
2016/08/26 1,400 1,400 1,380 1,380 5,084,200
2016/08/25 1,410 1,419 1,402 1,410 4,476,500
2016/08/24 1,435 1,438 1,407 1,412 6,623,400
2016/08/23 1,442 1,452 1,414 1,426 4,268,200
2016/08/22 1,446 1,453 1,437 1,449 2,653,600
2016/08/19 1,449 1,458 1,436 1,440 3,691,500
2016/08/18 1,472 1,472 1,442 1,444 4,221,400
2016/08/17 1,431 1,476 1,430 1,472 5,314,200
2016/08/16 1,449 1,462 1,431 1,431 3,918,400
2016/08/15 1,440 1,455 1,440 1,449 2,412,300
2016/08/12 1,473 1,478 1,449 1,452 3,549,200
2016/08/10 1,451 1,461 1,436 1,456 3,224,400
2016/08/09 1,427 1,459 1,421 1,451 4,896,300
2016/08/08 1,400 1,428 1,388 1,426 4,890,400
2016/08/05 1,381 1,392 1,369 1,374 5,411,100
2016/08/04 1,356 1,366 1,340 1,363 7,078,100
2016/08/03 1,368 1,381 1,339 1,351 6,875,400
2016/08/02 1,431 1,441 1,407 1,410 4,989,300
2016/08/01 1,442 1,461 1,430 1,457 4,555,900
2016/07/29 1,450 1,486 1,422 1,464 9,196,400
2016/07/28 1,474 1,477 1,435 1,438 5,453,600
2016/07/27 1,469 1,487 1,430 1,459 10,668,400
2016/07/26 1,430 1,430 1,402 1,420 5,863,000
2016/07/25 1,456 1,489 1,456 1,460 5,102,400
2016/07/22 1,449 1,468 1,442 1,467 3,834,700
2016/07/21 1,484 1,490 1,459 1,473 5,607,500
2016/07/20 1,448 1,457 1,437 1,455 3,639,800
2016/07/19 1,477 1,482 1,422 1,452 7,191,000
2016/07/15 1,440 1,484 1,436 1,460 8,680,200
2016/07/14 1,415 1,433 1,411 1,421 4,936,100
2016/07/13 1,470 1,472 1,404 1,409 10,714,400
2016/07/12 1,370 1,404 1,348 1,391 9,699,500
2016/07/11 1,289 1,327 1,284 1,310 7,972,700
2016/07/08 1,265 1,282 1,251 1,251 5,692,400
2016/07/07 1,281 1,304 1,258 1,264 7,841,100
2016/07/06 1,310 1,315 1,265 1,279 10,466,000
2016/07/05 1,332 1,350 1,326 1,348 4,268,800
2016/07/04 1,325 1,349 1,312 1,342 5,243,200
2016/07/01 1,318 1,327 1,299 1,310 5,800,300
2016/06/30 1,328 1,341 1,308 1,308 7,724,500
2016/06/29 1,310 1,328 1,291 1,310 8,002,100
2016/06/28 1,251 1,263 1,210 1,256 12,398,200
2016/06/27 1,323 1,344 1,259 1,281 11,653,300
2016/06/24 1,452 1,454 1,305 1,322 12,260,900
2016/06/23 1,412 1,445 1,409 1,440 4,079,800
2016/06/22 1,422 1,428 1,409 1,416 4,665,700
2016/06/21 1,392 1,424 1,378 1,422 4,842,700
2016/06/20 1,390 1,420 1,386 1,410 5,843,400
2016/06/17 1,363 1,379 1,362 1,366 5,676,300
2016/06/16 1,395 1,403 1,341 1,350 7,154,200
2016/06/15 1,387 1,409 1,375 1,402 6,126,800
2016/06/14 1,378 1,404 1,373 1,394 6,501,000
2016/06/13 1,428 1,431 1,389 1,392 6,676,400
2016/06/10 1,453 1,455 1,432 1,455 7,004,800
2016/06/09 1,474 1,476 1,453 1,462 4,155,800
2016/06/08 1,469 1,474 1,445 1,474 5,506,400
2016/06/07 1,474 1,477 1,456 1,469 4,466,800
2016/06/06 1,450 1,467 1,434 1,467 5,438,900
2016/06/03 1,474 1,499 1,472 1,482 3,967,500
2016/06/02 1,507 1,516 1,478 1,483 6,875,800
2016/06/01 1,530 1,537 1,515 1,521 4,269,800
2016/05/31 1,515 1,544 1,507 1,540 5,018,000
2016/05/30 1,512 1,515 1,498 1,515 4,262,300
2016/05/27 1,502 1,511 1,500 1,509 3,188,600
2016/05/26 1,533 1,535 1,500 1,503 4,889,600
2016/05/25 1,538 1,538 1,515 1,516 4,128,800
2016/05/24 1,520 1,543 1,513 1,516 5,413,300
2016/05/23 1,520 1,527 1,509 1,522 5,534,500
2016/05/20 1,506 1,539 1,505 1,535 6,551,700
2016/05/19 1,527 1,534 1,509 1,513 4,524,900
2016/05/18 1,516 1,530 1,504 1,517 5,467,900
2016/05/17 1,506 1,524 1,498 1,520 4,540,000
2016/05/16 1,501 1,523 1,495 1,506 4,063,100
2016/05/13 1,553 1,553 1,506 1,506 7,335,300
2016/05/12 1,525 1,555 1,516 1,553 5,897,700
2016/05/11 1,567 1,582 1,542 1,546 8,646,200
2016/05/10 1,560 1,606 1,556 1,601 6,598,500
2016/05/09 1,549 1,560 1,540 1,549 5,640,900
2016/05/06 1,549 1,551 1,498 1,522 6,574,500
2016/05/02 1,511 1,536 1,509 1,521 6,964,000
2016/04/28 1,675 1,686 1,582 1,587 8,006,900
2016/04/27 1,652 1,658 1,631 1,650 4,772,700
2016/04/26 1,660 1,672 1,629 1,658 6,001,500
2016/04/25 1,695 1,704 1,669 1,676 6,703,300
2016/04/22 1,646 1,691 1,642 1,687 7,098,600
2016/04/21 1,660 1,675 1,648 1,670 6,639,900
2016/04/20 1,643 1,649 1,625 1,633 7,695,300
2016/04/19 1,602 1,618 1,592 1,603 4,136,000
2016/04/18 1,549 1,574 1,547 1,556 5,583,500
2016/04/15 1,618 1,645 1,617 1,626 5,834,800
2016/04/14 1,650 1,654 1,627 1,644 9,314,400
2016/04/13 1,610 1,648 1,609 1,635 8,455,000
2016/04/12 1,533 1,591 1,524 1,581 6,184,800
2016/04/11 1,531 1,537 1,503 1,532 5,014,700
2016/04/08 1,498 1,567 1,480 1,545 8,496,400
2016/04/07 1,498 1,541 1,496 1,530 6,863,500
2016/04/06 1,498 1,526 1,489 1,497 6,686,700
2016/04/05 1,548 1,555 1,508 1,513 7,414,900
2016/04/04 1,556 1,571 1,534 1,544 7,002,400
2016/04/01 1,597 1,610 1,563 1,567 9,008,000
2016/03/31 1,611 1,648 1,604 1,606 7,194,300
2016/03/30 1,645 1,658 1,607 1,613 6,989,000
2016/03/29 1,614 1,648 1,611 1,646 6,575,300
2016/03/28 1,641 1,643 1,608 1,630 6,688,700
2016/03/25 1,601 1,629 1,588 1,622 5,471,600
2016/03/24 1,600 1,622 1,591 1,602 5,617,600
2016/03/23 1,629 1,641 1,597 1,602 5,965,100
2016/03/22 1,644 1,673 1,614 1,625 7,836,000
2016/03/18 1,615 1,634 1,588 1,619 7,874,900
2016/03/17 1,609 1,649 1,598 1,623 9,386,500
2016/03/16 1,590 1,613 1,583 1,602 4,847,500
2016/03/15 1,616 1,628 1,588 1,600 5,573,200
2016/03/14 1,624 1,635 1,608 1,620 5,819,300
2016/03/11 1,551 1,613 1,541 1,599 10,057,200
2016/03/10 1,554 1,585 1,547 1,578 5,304,300
2016/03/09 1,555 1,558 1,523 1,535 6,035,400
2016/03/08 1,568 1,592 1,544 1,576 8,220,700
2016/03/07 1,589 1,592 1,570 1,577 5,445,300
2016/03/04 1,583 1,605 1,568 1,587 7,927,300
2016/03/03 1,570 1,610 1,569 1,598 8,533,300
2016/03/02 1,553 1,572 1,541 1,569 8,447,300
2016/03/01 1,477 1,504 1,462 1,498 5,382,800
2016/02/29 1,519 1,524 1,476 1,477 7,003,200
2016/02/26 1,523 1,525 1,482 1,490 6,866,800
2016/02/25 1,457 1,512 1,451 1,497 9,420,200
2016/02/24 1,409 1,449 1,396 1,435 6,111,000
2016/02/23 1,460 1,460 1,416 1,428 7,574,600
2016/02/22 1,391 1,438 1,389 1,430 6,579,300
2016/02/19 1,427 1,436 1,399 1,406 7,013,700
2016/02/18 1,454 1,464 1,413 1,428 7,572,700
2016/02/17 1,402 1,437 1,366 1,389 9,855,700
2016/02/16 1,366 1,440 1,356 1,403 12,932,300
2016/02/15 1,361 1,380 1,333 1,367 14,736,700
2016/02/12 1,336 1,357 1,260 1,263 23,849,300
2016/02/10 1,519 1,529 1,410 1,434 12,865,300
2016/02/09 1,533 1,546 1,495 1,514 10,648,600
2016/02/08 1,594 1,641 1,583 1,628 6,521,400
2016/02/05 1,645 1,669 1,585 1,613 9,876,100
2016/02/04 1,657 1,702 1,652 1,680 6,339,700
2016/02/03 1,718 1,720 1,668 1,693 9,331,500
2016/02/02 1,795 1,806 1,748 1,768 10,999,300
2016/02/01 1,807 1,843 1,772 1,842 25,002,500
2016/01/29 1,590 1,698 1,564 1,687 17,607,600
2016/01/28 1,610 1,615 1,560 1,578 8,950,700
2016/01/27 1,563 1,605 1,555 1,588 8,082,000
2016/01/26 1,544 1,547 1,507 1,511 7,441,800
2016/01/25 1,560 1,592 1,544 1,575 13,084,300
2016/01/22 1,494 1,528 1,470 1,525 9,202,300
2016/01/21 1,491 1,513 1,421 1,426 18,266,000
2016/01/20 1,579 1,584 1,528 1,531 7,805,200
2016/01/19 1,566 1,592 1,556 1,584 5,163,800
2016/01/18 1,547 1,583 1,544 1,577 6,209,900
2016/01/15 1,622 1,633 1,577 1,594 6,298,100
2016/01/14 1,578 1,607 1,561 1,603 7,513,800
2016/01/13 1,598 1,642 1,584 1,632 6,200,600
2016/01/12 1,608 1,634 1,566 1,569 6,961,300
2016/01/08 1,610 1,640 1,604 1,613 7,643,600
2016/01/07 1,681 1,692 1,616 1,627 10,019,200
2016/01/06 1,700 1,733 1,692 1,697 7,118,100
2016/01/05 1,671 1,700 1,665 1,685 4,579,300
2016/01/04 1,712 1,721 1,671 1,679 5,512,500
2015/12/30 1,725 1,736 1,711 1,716 3,547,300
2015/12/29 1,692 1,718 1,689 1,713 2,867,200
2015/12/28 1,680 1,711 1,680 1,702 2,849,800
2015/12/25 1,681 1,693 1,671 1,680 2,862,100
2015/12/24 1,713 1,715 1,680 1,685 3,437,900
2015/12/22 1,718 1,719 1,684 1,694 3,964,600
2015/12/21 1,682 1,699 1,664 1,690 4,791,400
2015/12/18 1,714 1,783 1,687 1,687 9,006,700
2015/12/17 1,737 1,746 1,708 1,712 5,560,300
2015/12/16 1,675 1,711 1,670 1,698 7,787,400
2015/12/15 1,669 1,669 1,633 1,635 6,182,200
2015/12/14 1,671 1,678 1,649 1,669 7,506,600
2015/12/11 1,701 1,732 1,701 1,719 9,775,800
2015/12/10 1,769 1,772 1,738 1,738 6,000,300
2015/12/09 1,760 1,799 1,755 1,780 5,489,000
2015/12/08 1,800 1,802 1,766 1,769 3,964,600
2015/12/07 1,786 1,808 1,780 1,787 4,296,500
2015/12/04 1,786 1,788 1,752 1,769 7,431,900
2015/12/03 1,811 1,820 1,796 1,810 3,242,600

このページの先頭へ