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(8591)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1992/12/30 2,330 2,350 2,330 2,340 10,000
1992/12/29 2,290 2,350 2,290 2,330 43,000
1992/12/28 2,310 2,350 2,310 2,330 26,000
1992/12/25 2,340 2,350 2,340 2,350 15,000
1992/12/24 2,340 2,390 2,340 2,390 109,000
1992/12/22 2,330 2,340 2,300 2,330 69,000
1992/12/21 2,300 2,320 2,300 2,300 99,000
1992/12/18 2,240 2,270 2,230 2,270 160,000
1992/12/17 2,210 2,240 2,200 2,220 52,000
1992/12/16 2,200 2,210 2,200 2,200 94,000
1992/12/15 2,200 2,220 2,180 2,200 82,000
1992/12/14 2,160 2,200 2,150 2,200 56,000
1992/12/11 2,190 2,210 2,160 2,200 49,000
1992/12/10 2,200 2,250 2,130 2,130 139,000
1992/12/09 2,110 2,140 2,100 2,100 55,000
1992/12/08 2,110 2,120 2,100 2,110 63,000
1992/12/07 2,080 2,110 2,070 2,100 42,000
1992/12/04 2,070 2,070 2,050 2,070 11,000
1992/12/03 2,070 2,110 2,070 2,070 53,000
1992/12/02 2,070 2,100 2,070 2,070 19,000
1992/12/01 2,100 2,120 2,060 2,070 59,000
1992/11/30 2,100 2,110 2,080 2,110 119,000
1992/11/27 2,120 2,140 2,100 2,110 35,000
1992/11/26 2,060 2,100 2,060 2,100 95,000
1992/11/25 1,990 2,040 1,990 2,040 34,000
1992/11/24 1,910 1,930 1,910 1,930 34,000
1992/11/20 1,900 1,910 1,870 1,890 161,000
1992/11/19 1,920 1,920 1,860 1,910 93,000
1992/11/18 1,910 1,910 1,890 1,910 32,000
1992/11/17 1,830 1,880 1,800 1,870 52,000
1992/11/16 1,930 1,930 1,880 1,880 32,000
1992/11/13 2,000 2,000 1,950 1,950 47,000
1992/11/12 2,000 2,000 2,000 2,000 28,000
1992/11/11 2,060 2,060 2,040 2,040 60,000
1992/11/10 2,020 2,040 2,020 2,040 15,000
1992/11/09 2,040 2,040 2,010 2,020 31,000
1992/11/06 2,020 2,020 1,990 2,020 40,000
1992/11/05 2,030 2,030 2,010 2,020 56,000
1992/11/04 2,020 2,030 2,010 2,030 98,000
1992/11/02 2,050 2,050 2,010 2,020 50,000
1992/10/30 2,030 2,030 2,010 2,010 82,000
1992/10/29 2,010 2,030 2,010 2,030 16,000
1992/10/28 2,010 2,040 2,010 2,030 51,000
1992/10/27 2,030 2,050 2,000 2,050 55,000
1992/10/26 2,080 2,080 2,050 2,050 8,000
1992/10/23 2,100 2,100 2,080 2,080 42,000
1992/10/22 2,150 2,150 2,110 2,120 69,000
1992/10/21 2,130 2,150 2,130 2,150 26,000
1992/10/20 2,190 2,190 2,130 2,130 35,000
1992/10/19 2,190 2,200 2,190 2,200 17,000
1992/10/16 2,210 2,210 2,190 2,190 77,000
1992/10/15 2,180 2,200 2,160 2,200 22,000
1992/10/14 2,180 2,180 2,180 2,180 7,000
1992/10/12 2,150 2,190 2,100 2,100 18,000
1992/10/09 2,110 2,150 2,100 2,150 7,000
1992/10/08 2,110 2,140 2,100 2,100 12,000
1992/10/07 2,130 2,130 2,110 2,110 24,000
1992/10/06 2,270 2,270 2,230 2,250 29,000
1992/10/05 2,280 2,280 2,230 2,280 24,000
1992/10/02 2,260 2,270 2,240 2,270 107,000
1992/10/01 2,250 2,260 2,240 2,260 57,000
1992/09/30 2,240 2,260 2,240 2,260 10,000
1992/09/29 2,260 2,260 2,260 2,260 24,000
1992/09/28 2,260 2,260 2,240 2,260 12,000
1992/09/25 2,260 2,270 2,240 2,240 62,000
1992/09/24 2,220 2,280 2,210 2,260 222,000
1992/09/22 2,100 2,220 2,100 2,220 53,000
1992/09/21 2,180 2,200 2,180 2,200 38,000
1992/09/18 2,180 2,200 2,180 2,200 59,000
1992/09/17 2,100 2,190 2,090 2,190 25,000
1992/09/16 2,190 2,190 2,070 2,080 39,000
1992/09/14 2,270 2,290 2,260 2,270 35,000
1992/09/11 2,270 2,310 2,270 2,270 47,000
1992/09/10 2,350 2,380 2,330 2,380 101,000
1992/09/09 2,360 2,400 2,360 2,400 170,000
1992/09/08 2,390 2,400 2,320 2,400 166,000
1992/09/07 2,270 2,440 2,270 2,380 343,000
1992/09/04 2,110 2,270 2,110 2,180 499,000
1992/09/03 2,090 2,100 2,050 2,050 83,000
1992/09/02 2,030 2,050 1,990 2,050 134,000
1992/09/01 2,000 2,090 1,990 2,070 61,000
1992/08/31 1,980 2,000 1,980 2,000 82,000
1992/08/28 1,830 1,970 1,820 1,890 114,000
1992/08/27 1,790 1,950 1,790 1,890 47,000
1992/08/26 1,870 1,870 1,780 1,780 69,000
1992/08/25 2,010 2,010 1,870 1,870 29,000
1992/08/24 1,960 2,040 1,940 2,010 38,000
1992/08/21 1,890 1,930 1,880 1,930 105,000
1992/08/20 1,900 1,900 1,880 1,880 62,000
1992/08/19 1,850 1,850 1,840 1,840 20,000
1992/08/18 1,840 1,890 1,840 1,880 27,000
1992/08/17 1,840 1,850 1,840 1,850 8,000
1992/08/14 1,830 1,850 1,820 1,830 22,000
1992/08/13 1,860 1,880 1,840 1,850 38,000
1992/08/12 1,900 1,900 1,860 1,900 27,000
1992/08/11 1,950 1,950 1,870 1,900 65,000
1992/08/10 1,930 1,930 1,890 1,900 28,000
1992/08/07 2,010 2,010 1,970 1,990 42,000
1992/08/06 2,020 2,030 2,010 2,010 29,000
1992/08/05 1,930 1,990 1,930 1,990 20,000
1992/08/04 1,840 1,900 1,840 1,900 13,000
1992/08/03 1,810 1,850 1,810 1,850 12,000
1992/07/31 1,820 1,820 1,790 1,790 54,000
1992/07/30 1,790 1,830 1,790 1,810 130,000
1992/07/29 1,820 1,820 1,800 1,800 8,000
1992/07/28 1,810 1,830 1,810 1,830 6,000
1992/07/27 1,830 1,830 1,810 1,830 51,000
1992/07/24 1,770 1,810 1,770 1,810 50,000
1992/07/22 1,960 1,970 1,950 1,950 28,000
1992/07/21 1,970 1,970 1,970 1,970 34,000
1992/07/20 2,070 2,070 1,970 1,970 33,000
1992/07/17 2,050 2,080 2,000 2,080 51,000
1992/07/16 2,060 2,070 2,030 2,070 41,000
1992/07/15 2,030 2,070 2,030 2,060 41,000
1992/07/14 2,060 2,070 2,050 2,070 60,000
1992/07/13 2,050 2,080 2,040 2,080 106,000
1992/07/10 2,050 2,050 2,000 2,050 44,000
1992/07/09 2,040 2,050 2,000 2,050 54,000
1992/07/08 2,040 2,040 2,000 2,040 32,000
1992/07/07 1,980 2,000 1,970 2,000 28,000
1992/07/06 2,040 2,040 1,980 1,980 20,000
1992/07/03 2,040 2,040 2,010 2,040 113,000
1992/07/02 1,900 2,060 1,900 2,040 85,000
1992/07/01 1,890 1,920 1,890 1,920 29,000
1992/06/30 1,850 1,910 1,850 1,880 39,000
1992/06/29 1,900 1,900 1,830 1,850 50,000
1992/06/26 1,880 1,890 1,860 1,870 123,000
1992/06/25 1,940 1,940 1,880 1,910 97,000
1992/06/24 1,950 1,950 1,940 1,950 16,000
1992/06/23 1,980 1,980 1,950 1,950 56,000
1992/06/22 2,000 2,000 1,980 1,990 43,000
1992/06/19 2,050 2,050 2,000 2,030 36,000
1992/06/18 1,980 1,990 1,970 1,980 50,000
1992/06/17 2,020 2,020 1,920 1,960 50,000
1992/06/16 2,000 2,030 2,000 2,020 11,000
1992/06/15 2,010 2,010 2,000 2,000 7,000
1992/06/12 2,030 2,030 2,010 2,010 17,000
1992/06/11 2,040 2,050 2,040 2,050 64,000
1992/06/10 2,050 2,050 2,040 2,050 24,000
1992/06/09 2,040 2,050 2,030 2,050 47,000
1992/06/08 2,050 2,050 2,020 2,050 32,000
1992/06/05 2,090 2,100 2,050 2,050 71,000
1992/06/04 2,130 2,130 2,110 2,130 32,000
1992/06/03 2,140 2,140 2,110 2,130 92,000
1992/06/02 2,130 2,170 2,130 2,140 130,000
1992/06/01 2,120 2,150 2,120 2,150 34,000
1992/05/29 2,090 2,100 2,080 2,080 24,000
1992/05/28 2,100 2,100 2,050 2,060 26,000
1992/05/27 2,100 2,100 2,100 2,100 15,000
1992/05/26 2,090 2,090 2,080 2,080 6,000
1992/05/25 2,060 2,080 2,040 2,060 23,000
1992/05/22 2,040 2,090 2,040 2,060 15,000
1992/05/21 2,110 2,110 2,100 2,100 70,000
1992/05/20 2,150 2,150 2,100 2,100 79,000
1992/05/19 2,150 2,150 2,100 2,140 97,000
1992/05/18 2,140 2,140 2,100 2,110 33,000
1992/05/15 2,030 2,110 2,020 2,100 86,000
1992/05/14 2,000 2,040 1,980 2,030 195,000
1992/05/13 2,010 2,020 1,970 2,000 157,000
1992/05/12 2,050 2,050 2,010 2,010 86,000
1992/05/11 2,050 2,060 2,030 2,040 161,000
1992/05/08 2,090 2,120 2,060 2,060 88,000
1992/05/07 2,110 2,110 2,030 2,070 95,000
1992/05/06 2,080 2,110 2,070 2,090 105,000
1992/05/01 2,150 2,160 2,080 2,120 64,000
1992/04/30 2,160 2,160 2,130 2,150 55,000
1992/04/28 2,160 2,160 2,100 2,150 79,000
1992/04/27 2,160 2,160 2,100 2,100 17,000
1992/04/24 2,200 2,200 2,150 2,160 112,000
1992/04/23 2,080 2,200 2,080 2,160 203,000
1992/04/22 2,010 2,090 2,010 2,090 101,000
1992/04/21 2,040 2,060 2,000 2,050 48,000
1992/04/20 2,070 2,090 2,040 2,070 53,000
1992/04/17 2,090 2,090 2,060 2,090 84,000
1992/04/16 1,900 2,010 1,900 2,010 145,000
1992/04/15 1,900 1,960 1,900 1,920 125,000
1992/04/14 1,900 1,950 1,880 1,910 73,000
1992/04/13 1,930 1,930 1,900 1,900 42,000
1992/04/10 1,710 1,840 1,710 1,810 221,000
1992/04/09 1,920 1,920 1,710 1,710 224,000
1992/04/08 2,000 2,000 1,930 1,950 92,000
1992/04/07 2,060 2,070 2,020 2,050 39,000
1992/04/06 2,000 2,080 1,970 2,050 113,000
1992/04/03 1,990 2,000 1,940 1,970 88,000
1992/04/02 2,080 2,090 1,910 1,970 156,000
1992/04/01 2,100 2,100 2,080 2,100 143,000
1992/03/31 2,090 2,100 2,080 2,090 66,000
1992/03/30 2,050 2,070 2,050 2,060 55,000
1992/03/27 2,090 2,090 2,030 2,030 115,000
1992/03/26 2,070 2,100 2,050 2,070 127,000
1992/03/25 1,920 2,020 1,920 2,010 111,000
1992/03/24 1,970 1,970 1,910 1,930 84,000
1992/03/23 1,990 2,020 1,970 1,970 116,000
1992/03/19 1,940 1,980 1,940 1,980 158,000
1992/03/18 2,050 2,050 1,970 1,970 86,000
1992/03/17 2,090 2,090 2,040 2,050 62,000
1992/03/16 2,070 2,070 2,050 2,050 47,000
1992/03/13 2,060 2,070 2,040 2,070 47,000
1992/03/12 2,070 2,070 2,040 2,060 37,000
1992/03/11 2,110 2,110 2,040 2,080 35,000
1992/03/10 2,090 2,090 2,060 2,080 18,000
1992/03/09 2,100 2,120 2,100 2,100 22,000
1992/03/06 2,200 2,200 2,150 2,150 46,000
1992/03/05 2,160 2,210 2,060 2,210 66,000
1992/03/04 2,200 2,240 2,160 2,240 29,000
1992/03/03 2,310 2,310 2,270 2,270 54,000
1992/03/02 2,360 2,360 2,300 2,310 90,000
1992/02/28 2,360 2,380 2,360 2,360 82,000
1992/02/27 2,430 2,450 2,380 2,380 119,000
1992/02/26 2,510 2,510 2,480 2,510 92,000
1992/02/25 2,500 2,500 2,500 2,500 69,000
1992/02/24 2,490 2,500 2,480 2,500 71,000
1992/02/21 2,470 2,500 2,470 2,500 62,000
1992/02/20 2,460 2,510 2,460 2,510 85,000
1992/02/19 2,510 2,510 2,460 2,470 49,000
1992/02/18 2,650 2,650 2,580 2,590 33,000
1992/02/17 2,660 2,660 2,640 2,650 116,000
1992/02/14 2,660 2,670 2,650 2,670 22,000
1992/02/13 2,670 2,680 2,650 2,650 76,000
1992/02/12 2,670 2,680 2,640 2,680 65,000
1992/02/10 2,690 2,700 2,640 2,690 141,000
1992/02/07 2,660 2,680 2,650 2,680 55,000
1992/02/06 2,650 2,660 2,650 2,660 29,000
1992/02/05 2,690 2,700 2,620 2,650 25,000
1992/02/04 2,570 2,690 2,570 2,690 52,000
1992/02/03 2,580 2,600 2,560 2,570 30,000
1992/01/31 2,600 2,600 2,550 2,550 36,000
1992/01/30 2,600 2,640 2,570 2,600 86,000
1992/01/29 2,620 2,620 2,550 2,590 74,000
1992/01/28 2,610 2,620 2,610 2,620 62,000
1992/01/27 2,630 2,640 2,600 2,610 78,000
1992/01/24 2,600 2,650 2,600 2,610 18,000
1992/01/23 2,600 2,640 2,600 2,610 44,000
1992/01/22 2,500 2,640 2,500 2,600 50,000
1992/01/21 2,520 2,520 2,450 2,500 43,000
1992/01/20 2,530 2,570 2,510 2,520 36,000
1992/01/17 2,490 2,490 2,490 2,490 30,000
1992/01/16 2,790 2,790 2,750 2,750 18,000
1992/01/14 2,780 2,790 2,780 2,790 25,000
1992/01/13 2,880 2,880 2,820 2,820 31,000
1992/01/10 2,870 2,870 2,840 2,840 49,000
1992/01/09 2,830 2,870 2,830 2,870 10,000
1992/01/08 2,910 2,920 2,790 2,790 85,000
1992/01/07 3,000 3,030 2,950 2,950 30,000
1992/01/06 2,990 3,000 2,950 2,950 60,000

このページの先頭へ