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
2017/10/19 1,951 1,951 1,921 1,926 5,335,200
2017/10/18 1,931 1,946 1,930 1,935 4,056,500
2017/10/17 1,939 1,950 1,921 1,930 6,147,200
2017/10/16 1,920 1,937 1,912 1,913 6,651,900
2017/10/13 1,871 1,923 1,871 1,916 9,520,800
2017/10/12 1,840 1,868 1,835 1,867 6,732,500
2017/10/11 1,834 1,835 1,825 1,830 2,310,800
2017/10/10 1,829 1,834 1,820 1,834 3,369,400
2017/10/06 1,834 1,838 1,826 1,827 2,348,000
2017/10/05 1,838 1,839 1,820 1,826 2,926,300
2017/10/04 1,835 1,843 1,828 1,837 4,720,600
2017/10/03 1,815 1,829 1,808 1,826 4,692,100
2017/10/02 1,817 1,819 1,798 1,806 3,121,400
2017/09/29 1,806 1,816 1,798 1,815 3,718,200
2017/09/28 1,820 1,823 1,798 1,814 3,566,200
2017/09/27 1,802 1,811 1,799 1,804 3,704,200
2017/09/26 1,828 1,830 1,810 1,818 5,230,100
2017/09/25 1,848 1,849 1,832 1,839 3,112,800
2017/09/22 1,830 1,846 1,822 1,836 4,423,200
2017/09/21 1,831 1,834 1,814 1,815 4,992,000
2017/09/20 1,812 1,832 1,811 1,824 5,549,800
2017/09/19 1,790 1,814 1,789 1,812 5,678,200
2017/09/15 1,760 1,777 1,754 1,765 4,815,100
2017/09/14 1,755 1,777 1,752 1,768 5,402,900
2017/09/13 1,754 1,758 1,738 1,738 4,532,000
2017/09/12 1,747 1,762 1,743 1,750 4,998,000
2017/09/11 1,725 1,738 1,713 1,714 3,424,400
2017/09/08 1,714 1,720 1,706 1,709 4,185,200
2017/09/07 1,724 1,737 1,715 1,717 3,974,300
2017/09/06 1,710 1,723 1,706 1,718 4,825,000
2017/09/05 1,746 1,747 1,734 1,737 3,604,500
2017/09/04 1,752 1,757 1,741 1,748 3,252,100
2017/09/01 1,773 1,774 1,752 1,759 3,273,200
2017/08/31 1,765 1,769 1,758 1,760 3,246,800
2017/08/30 1,756 1,765 1,751 1,756 3,449,800
2017/08/29 1,746 1,754 1,741 1,748 4,876,700
2017/08/28 1,762 1,775 1,757 1,761 3,698,500
2017/08/25 1,755 1,762 1,749 1,752 2,835,800
2017/08/24 1,757 1,759 1,743 1,743 2,921,000
2017/08/23 1,781 1,781 1,757 1,759 2,813,300
2017/08/22 1,766 1,771 1,758 1,761 2,331,100
2017/08/21 1,782 1,782 1,766 1,767 2,366,300
2017/08/18 1,765 1,772 1,754 1,769 4,118,000
2017/08/17 1,792 1,794 1,784 1,787 2,103,900
2017/08/16 1,804 1,807 1,790 1,792 2,231,400
2017/08/15 1,799 1,814 1,790 1,802 3,896,400
2017/08/14 1,800 1,810 1,786 1,792 4,091,900
2017/08/10 1,820 1,828 1,803 1,812 3,218,000
2017/08/09 1,823 1,831 1,806 1,818 4,196,500
2017/08/08 1,840 1,848 1,821 1,826 3,228,100
2017/08/07 1,853 1,857 1,841 1,842 3,080,400
2017/08/04 1,835 1,847 1,828 1,839 4,942,600
2017/08/03 1,846 1,869 1,844 1,851 6,768,100
2017/08/02 1,840 1,848 1,831 1,837 8,259,600
2017/08/01 1,804 1,818 1,794 1,811 9,587,000
2017/07/31 1,748 1,762 1,739 1,752 4,077,200
2017/07/28 1,753 1,755 1,743 1,748 4,737,000
2017/07/27 1,760 1,767 1,752 1,761 4,967,200
2017/07/26 1,761 1,765 1,745 1,750 5,176,700
2017/07/25 1,759 1,762 1,751 1,757 3,805,500
2017/07/24 1,750 1,757 1,744 1,751 2,969,300
2017/07/21 1,759 1,765 1,752 1,761 2,638,400
2017/07/20 1,753 1,771 1,749 1,767 3,112,500
2017/07/19 1,756 1,757 1,744 1,748 4,610,600
2017/07/18 1,753 1,773 1,749 1,771 4,371,300
2017/07/14 1,760 1,762 1,752 1,753 3,825,700
2017/07/13 1,770 1,777 1,754 1,758 3,291,700
2017/07/12 1,783 1,784 1,766 1,767 4,140,800
2017/07/11 1,792 1,794 1,779 1,793 4,293,300
2017/07/10 1,791 1,792 1,773 1,784 3,646,000
2017/07/07 1,793 1,795 1,776 1,776 5,216,700
2017/07/06 1,820 1,828 1,806 1,813 4,310,800
2017/07/05 1,800 1,814 1,782 1,813 4,595,300
2017/07/04 1,770 1,803 1,769 1,796 7,336,900
2017/07/03 1,747 1,760 1,741 1,757 3,783,800
2017/06/30 1,765 1,768 1,739 1,740 8,201,700
2017/06/29 1,778 1,789 1,772 1,786 4,845,300
2017/06/28 1,770 1,784 1,763 1,765 5,078,900
2017/06/27 1,773 1,795 1,772 1,778 3,462,400
2017/06/26 1,773 1,774 1,765 1,769 1,992,100
2017/06/23 1,768 1,782 1,765 1,777 3,627,100
2017/06/22 1,771 1,774 1,765 1,765 2,871,000
2017/06/21 1,763 1,783 1,761 1,773 4,871,000
2017/06/20 1,768 1,783 1,763 1,763 4,670,500
2017/06/19 1,758 1,766 1,752 1,760 3,288,700
2017/06/16 1,760 1,776 1,753 1,765 6,634,800
2017/06/15 1,745 1,756 1,737 1,751 3,544,700
2017/06/14 1,765 1,766 1,751 1,751 3,816,500
2017/06/13 1,738 1,759 1,731 1,745 3,746,400
2017/06/12 1,735 1,751 1,733 1,734 4,412,200
2017/06/09 1,742 1,752 1,733 1,744 6,872,200
2017/06/08 1,780 1,783 1,746 1,749 5,755,000
2017/06/07 1,772 1,783 1,764 1,767 4,350,400
2017/06/06 1,781 1,785 1,769 1,772 4,587,100
2017/06/05 1,800 1,805 1,782 1,794 4,765,500
2017/06/02 1,772 1,804 1,769 1,804 6,585,100
2017/06/01 1,746 1,769 1,746 1,763 4,564,600
2017/05/31 1,754 1,756 1,739 1,748 4,095,900
2017/05/30 1,743 1,761 1,742 1,760 2,645,800
2017/05/29 1,761 1,765 1,751 1,754 3,382,300
2017/05/26 1,778 1,788 1,774 1,774 3,547,200
2017/05/25 1,770 1,786 1,769 1,785 4,029,400
2017/05/24 1,770 1,778 1,765 1,772 3,730,600
2017/05/23 1,753 1,767 1,752 1,760 4,710,200
2017/05/22 1,740 1,753 1,737 1,745 3,383,100
2017/05/19 1,727 1,729 1,710 1,723 4,592,200
2017/05/18 1,710 1,733 1,710 1,728 6,591,400
2017/05/17 1,718 1,745 1,718 1,736 6,483,800
2017/05/16 1,752 1,754 1,716 1,723 7,331,200
2017/05/15 1,738 1,751 1,727 1,742 4,683,000
2017/05/12 1,755 1,759 1,739 1,745 3,650,400
2017/05/11 1,766 1,767 1,738 1,765 4,765,700
2017/05/10 1,759 1,772 1,756 1,764 3,909,100
2017/05/09 1,762 1,774 1,753 1,758 4,217,100
2017/05/08 1,748 1,760 1,743 1,757 8,184,100
2017/05/02 1,707 1,730 1,706 1,725 5,107,500
2017/05/01 1,694 1,704 1,686 1,703 3,307,600
2017/04/28 1,716 1,720 1,698 1,701 5,608,900
2017/04/27 1,721 1,730 1,717 1,722 4,295,800
2017/04/26 1,728 1,738 1,725 1,738 5,514,700
2017/04/25 1,711 1,727 1,708 1,718 5,089,100
2017/04/24 1,725 1,725 1,696 1,709 6,168,800
2017/04/21 1,717 1,725 1,710 1,712 5,588,600
2017/04/20 1,693 1,723 1,687 1,707 6,498,700
2017/04/19 1,688 1,704 1,682 1,696 6,313,300
2017/04/18 1,685 1,715 1,684 1,705 7,556,600
2017/04/17 1,650 1,689 1,645 1,676 6,917,700
2017/04/14 1,649 1,665 1,640 1,653 4,564,000
2017/04/13 1,639 1,655 1,637 1,649 5,470,400
2017/04/12 1,679 1,681 1,641 1,656 9,353,100
2017/04/11 1,690 1,693 1,678 1,686 4,959,000
2017/04/10 1,682 1,705 1,671 1,703 6,688,700
2017/04/07 1,676 1,681 1,653 1,670 11,343,000
2017/04/06 1,640 1,646 1,623 1,636 7,193,100
2017/04/05 1,655 1,659 1,635 1,643 8,135,800
2017/04/04 1,665 1,672 1,645 1,652 8,054,600
2017/04/03 1,648 1,688 1,648 1,661 9,109,100
2017/03/31 1,672 1,681 1,648 1,648 5,495,700
2017/03/30 1,671 1,678 1,661 1,663 4,341,900
2017/03/29 1,690 1,700 1,678 1,682 4,807,100
2017/03/28 1,686 1,708 1,686 1,703 6,125,900
2017/03/27 1,699 1,705 1,671 1,681 6,607,400
2017/03/24 1,695 1,712 1,689 1,703 6,539,200
2017/03/23 1,699 1,710 1,692 1,702 6,339,700
2017/03/22 1,690 1,712 1,685 1,704 7,270,300
2017/03/21 1,728 1,728 1,717 1,717 7,213,300
2017/03/17 1,750 1,751 1,732 1,738 8,608,600
2017/03/16 1,741 1,773 1,739 1,768 5,387,900
2017/03/15 1,740 1,752 1,732 1,752 5,371,200
2017/03/14 1,746 1,748 1,738 1,745 3,671,800
2017/03/13 1,740 1,746 1,736 1,740 5,441,500
2017/03/10 1,746 1,751 1,737 1,745 7,543,500
2017/03/09 1,753 1,754 1,734 1,735 4,325,300
2017/03/08 1,749 1,751 1,738 1,739 3,620,300
2017/03/07 1,755 1,763 1,749 1,754 4,310,100
2017/03/06 1,758 1,767 1,754 1,757 2,616,100
2017/03/03 1,771 1,775 1,749 1,759 5,476,000
2017/03/02 1,783 1,798 1,773 1,775 7,691,600
2017/03/01 1,758 1,764 1,732 1,752 6,003,800
2017/02/28 1,750 1,772 1,747 1,748 4,971,300
2017/02/27 1,746 1,757 1,737 1,743 5,630,500
2017/02/24 1,755 1,776 1,755 1,762 3,939,100
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

このページの先頭へ