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
1999/12/30 23,150 23,600 23,010 23,020 88,000
1999/12/29 22,350 24,150 22,000 24,150 224,700
1999/12/28 20,180 22,180 20,180 22,150 255,600
1999/12/27 19,500 20,180 19,220 20,180 81,800
1999/12/24 19,500 20,150 19,200 19,500 134,500
1999/12/22 18,860 19,500 18,800 19,350 186,800
1999/12/21 18,200 18,500 17,900 18,060 138,800
1999/12/20 19,000 19,000 18,500 18,560 148,100
1999/12/17 18,100 19,150 18,100 18,980 318,200
1999/12/16 18,300 18,300 17,800 18,010 172,900
1999/12/15 17,350 18,300 17,200 18,300 226,300
1999/12/14 17,660 17,660 17,350 17,350 211,500
1999/12/13 17,700 17,700 17,260 17,270 124,500
1999/12/10 17,100 17,800 17,000 17,500 250,800
1999/12/09 17,470 17,880 17,050 17,050 131,500
1999/12/08 17,470 18,300 17,470 18,000 143,600
1999/12/07 18,600 18,600 18,150 18,270 246,200
1999/12/06 17,680 18,880 17,300 18,600 492,400
1999/12/03 16,710 16,890 16,510 16,890 180,300
1999/12/02 17,230 17,290 16,660 16,940 113,300
1999/12/01 17,220 17,900 16,900 16,990 465,500
1999/11/30 16,700 17,000 16,510 16,620 172,600
1999/11/29 16,620 16,850 16,450 16,500 180,700
1999/11/26 16,390 16,500 16,310 16,420 134,900
1999/11/25 17,000 17,140 16,250 16,510 152,500
1999/11/24 16,600 16,880 16,600 16,730 168,100
1999/11/22 16,600 17,190 16,500 17,000 197,500
1999/11/19 16,000 16,470 15,950 16,400 162,400
1999/11/18 16,010 16,700 15,860 16,000 147,700
1999/11/17 16,950 16,950 16,120 16,200 260,000
1999/11/16 16,350 16,790 16,180 16,750 149,700
1999/11/15 16,500 17,000 16,490 16,750 275,300
1999/11/12 15,700 16,460 15,580 16,200 356,500
1999/11/11 15,500 15,560 15,200 15,450 269,800
1999/11/10 15,500 15,560 15,360 15,420 248,300
1999/11/09 16,280 16,400 15,710 15,760 167,100
1999/11/08 17,100 17,100 16,300 16,680 236,500
1999/11/05 15,890 17,300 15,740 17,300 569,400
1999/11/04 15,000 15,580 14,910 15,500 311,800
1999/11/02 14,400 14,810 14,250 14,650 290,400
1999/11/01 14,200 14,300 14,000 14,200 178,500
1999/10/29 14,340 14,340 13,870 14,000 177,700
1999/10/28 14,200 14,200 13,500 13,940 203,900
1999/10/27 13,800 14,000 13,500 13,860 218,800
1999/10/26 13,550 14,800 13,500 14,800 463,600
1999/10/25 13,500 13,700 13,320 13,550 326,200
1999/10/22 13,000 13,290 12,980 13,230 459,400
1999/10/21 12,890 12,950 12,720 12,890 132,100
1999/10/20 12,490 12,950 12,350 12,790 183,700
1999/10/19 12,200 12,350 12,050 12,280 140,700
1999/10/18 12,150 12,210 12,050 12,080 276,300
1999/10/15 12,500 12,810 12,400 12,550 212,000
1999/10/14 12,500 12,520 12,310 12,340 227,500
1999/10/13 12,550 12,600 12,310 12,600 206,800
1999/10/12 12,850 12,950 12,750 12,750 125,800
1999/10/08 12,910 13,050 12,800 13,050 126,900
1999/10/07 13,000 13,100 12,880 12,890 168,500
1999/10/06 12,870 12,970 12,710 12,960 278,800
1999/10/05 12,770 12,980 12,640 12,670 394,100
1999/10/04 12,690 13,100 12,550 12,570 209,200
1999/10/01 12,860 12,880 12,630 12,790 203,500
1999/09/30 12,820 13,300 12,820 13,090 293,600
1999/09/29 13,100 13,110 12,860 13,000 119,100
1999/09/28 13,500 13,500 13,080 13,200 201,400
1999/09/27 13,100 13,300 12,990 13,120 223,100
1999/09/24 13,000 13,100 12,800 13,070 522,300
1999/09/22 13,200 13,400 12,800 13,200 383,600
1999/09/21 13,600 13,600 13,210 13,380 294,800
1999/09/20 13,500 13,930 13,360 13,600 485,700
1999/09/17 13,080 13,700 13,000 13,170 538,100
1999/09/16 12,850 12,890 12,250 12,280 252,500
1999/09/14 13,000 13,100 12,870 13,050 203,700
1999/09/13 12,600 13,000 12,570 12,790 229,600
1999/09/10 12,300 12,500 12,260 12,350 286,300
1999/09/09 12,350 12,500 12,250 12,250 217,300
1999/09/08 12,400 12,420 12,180 12,320 185,100
1999/09/07 12,860 12,860 12,440 12,530 224,500
1999/09/06 13,000 13,050 12,850 12,860 185,400
1999/09/03 13,000 13,380 12,800 13,200 384,700
1999/09/02 12,080 13,480 11,680 12,800 612,800
1999/09/01 11,140 11,530 10,950 11,480 302,900
1999/08/31 10,980 11,200 10,540 10,540 141,200
1999/08/30 11,200 11,200 10,740 10,780 147,900
1999/08/27 11,260 11,350 11,000 11,000 150,600
1999/08/26 11,200 11,220 10,860 10,860 160,300
1999/08/25 11,000 11,460 10,950 11,400 164,000
1999/08/24 11,370 11,390 10,850 10,850 105,100
1999/08/23 11,030 11,100 10,900 10,970 174,000
1999/08/20 11,000 11,160 10,900 10,940 201,900
1999/08/19 11,190 11,200 11,120 11,160 96,900
1999/08/18 11,400 11,400 11,000 11,190 232,800
1999/08/17 11,500 11,640 11,450 11,480 149,000
1999/08/16 11,510 11,590 11,410 11,450 139,900
1999/08/13 11,350 11,500 11,310 11,490 113,000
1999/08/12 11,180 11,370 11,020 11,310 152,600
1999/08/11 11,100 11,180 10,890 11,150 139,300
1999/08/10 11,300 11,370 11,230 11,330 67,300
1999/08/09 11,150 11,300 11,000 11,100 141,900
1999/08/06 11,630 11,670 11,400 11,520 137,800
1999/08/05 12,000 12,110 12,000 12,030 71,600
1999/08/04 12,200 12,300 12,100 12,100 81,700
1999/08/03 12,400 12,590 12,220 12,280 150,800
1999/08/02 11,800 12,000 11,750 12,000 62,800
1999/07/30 11,930 11,940 11,620 11,820 153,400
1999/07/29 12,000 12,360 11,930 12,250 109,500
1999/07/28 11,520 11,800 11,520 11,800 94,700
1999/07/27 11,500 11,570 11,470 11,510 121,700
1999/07/26 11,640 11,850 11,500 11,500 68,600
1999/07/23 11,600 11,730 11,520 11,640 91,900
1999/07/22 12,120 12,210 11,850 11,900 142,700
1999/07/21 12,110 12,420 12,110 12,320 125,400
1999/07/19 12,600 12,730 12,400 12,500 84,800
1999/07/16 13,330 13,330 13,000 13,000 143,600
1999/07/15 13,000 13,260 12,820 13,130 230,600
1999/07/14 12,650 12,650 12,340 12,560 151,300
1999/07/13 12,470 12,570 11,800 11,850 203,600
1999/07/12 11,680 11,960 11,600 11,870 136,500
1999/07/09 11,550 11,950 10,700 11,080 153,400
1999/07/08 11,520 12,200 11,520 11,750 111,700
1999/07/07 12,000 12,350 11,800 11,920 120,600
1999/07/06 12,500 13,000 12,250 12,580 121,500
1999/07/05 12,330 12,500 12,150 12,210 160,000
1999/07/02 11,750 12,090 10,930 10,930 208,000
1999/07/01 12,000 12,310 11,810 11,950 210,100
1999/06/30 11,500 11,730 10,800 10,800 140,100
1999/06/29 11,290 11,500 11,100 11,200 68,400
1999/06/28 11,010 11,050 10,800 10,890 70,000
1999/06/25 11,400 11,400 11,000 11,100 93,500
1999/06/24 11,400 11,640 11,350 11,500 94,900
1999/06/23 11,180 11,860 11,180 11,700 168,600
1999/06/22 11,300 11,580 11,130 11,580 181,100
1999/06/21 11,010 11,200 10,980 11,100 135,000
1999/06/18 10,760 10,990 10,700 10,930 206,000
1999/06/17 10,540 10,800 10,450 10,580 175,800
1999/06/16 10,730 10,730 10,450 10,540 143,200
1999/06/15 10,500 10,730 10,410 10,730 132,900
1999/06/14 10,300 10,480 10,300 10,300 139,600
1999/06/11 10,850 10,900 10,650 10,700 259,700
1999/06/10 11,000 11,100 10,720 11,040 211,800
1999/06/09 10,440 11,300 10,400 10,870 322,000
1999/06/08 9,940 10,440 9,900 10,440 138,500
1999/06/07 9,750 10,010 9,750 9,950 44,900
1999/06/04 9,800 9,840 9,700 9,700 35,700
1999/06/03 9,880 9,880 9,600 9,800 67,900
1999/06/02 10,000 10,030 9,780 9,880 60,500
1999/06/01 10,080 10,080 9,920 10,000 43,100
1999/05/31 9,800 10,090 9,790 10,090 97,400
1999/05/28 9,500 9,740 9,480 9,600 110,900
1999/05/27 9,730 9,790 9,560 9,600 38,500
1999/05/26 9,520 9,800 9,520 9,630 57,300
1999/05/25 9,390 9,590 9,390 9,500 102,400
1999/05/24 10,000 10,050 9,800 9,890 77,500
1999/05/21 9,900 9,990 9,900 9,930 113,600
1999/05/20 10,300 10,300 9,800 10,100 183,700
1999/05/19 10,400 10,450 10,200 10,310 161,300
1999/05/18 10,500 10,900 10,400 10,800 254,300
1999/05/17 10,280 10,300 10,100 10,300 152,600
1999/05/14 10,300 10,340 10,180 10,180 59,500
1999/05/13 10,000 10,300 9,990 10,250 95,100
1999/05/12 10,000 10,300 9,870 9,950 162,400
1999/05/11 10,520 10,520 10,090 10,400 87,500
1999/05/10 10,300 10,700 10,300 10,600 241,200
1999/05/07 10,300 10,310 10,020 10,200 138,400
1999/05/06 9,500 10,300 9,440 10,300 181,600
1999/04/30 9,710 9,710 9,460 9,610 86,700
1999/04/28 9,740 9,750 9,400 9,610 111,700
1999/04/27 9,450 9,690 9,440 9,640 162,300
1999/04/26 9,030 9,410 9,000 9,320 138,800
1999/04/23 9,060 9,130 9,040 9,040 129,000
1999/04/22 9,280 9,280 9,100 9,100 120,900
1999/04/21 9,000 9,420 8,980 9,180 251,600
1999/04/20 8,990 8,990 8,870 8,990 68,700
1999/04/19 9,040 9,050 8,960 8,980 100,600
1999/04/16 8,680 9,100 8,680 9,090 232,900
1999/04/15 8,670 8,670 8,550 8,560 129,700
1999/04/14 8,770 8,770 8,600 8,670 98,300
1999/04/13 8,700 8,800 8,660 8,670 101,600
1999/04/12 8,490 8,710 8,440 8,670 95,500
1999/04/09 8,900 8,950 8,390 8,500 276,000
1999/04/08 8,500 8,840 8,250 8,830 252,700
1999/04/07 8,890 8,890 8,720 8,820 163,900
1999/04/06 8,830 8,890 8,700 8,850 105,700
1999/04/05 8,810 8,900 8,800 8,800 37,400
1999/04/02 8,860 8,890 8,700 8,800 114,800
1999/04/01 8,820 9,000 8,810 8,820 105,600
1999/03/31 8,850 9,000 8,820 8,890 74,000
1999/03/30 8,930 9,000 8,890 9,000 57,500
1999/03/29 8,910 8,930 8,820 8,930 83,500
1999/03/26 8,820 8,960 8,800 8,820 80,200
1999/03/25 8,600 8,750 8,450 8,750 122,200
1999/03/24 8,850 8,850 8,310 8,500 239,100
1999/03/23 9,080 9,080 8,820 8,910 155,400
1999/03/19 8,830 9,010 8,820 8,980 240,800
1999/03/18 8,600 8,870 8,570 8,800 448,900
1999/03/17 8,500 8,560 8,480 8,530 369,000
1999/03/16 8,400 8,400 8,300 8,400 162,400
1999/03/15 8,380 8,380 8,180 8,300 231,000
1999/03/12 8,250 8,390 8,100 8,390 252,700
1999/03/11 8,000 8,150 7,980 8,090 220,700
1999/03/10 7,800 7,890 7,720 7,800 157,900
1999/03/09 7,600 7,710 7,550 7,700 209,700
1999/03/08 7,500 7,550 7,430 7,500 271,300
1999/03/05 7,420 7,430 7,370 7,420 70,900
1999/03/04 7,320 7,400 7,230 7,380 133,300
1999/03/03 7,400 7,430 7,360 7,410 64,500
1999/03/02 7,410 7,510 7,380 7,440 81,100
1999/03/01 7,360 7,550 7,360 7,390 125,000
1999/02/26 7,610 7,710 7,420 7,420 111,200
1999/02/25 7,700 7,730 7,670 7,710 216,300
1999/02/24 7,350 7,700 7,350 7,660 179,500
1999/02/23 7,390 7,400 7,300 7,340 166,200
1999/02/22 7,200 7,350 7,200 7,350 147,200
1999/02/19 7,250 7,310 7,250 7,300 102,900
1999/02/18 7,360 7,400 7,210 7,250 79,500
1999/02/17 7,470 7,470 7,320 7,360 115,600
1999/02/16 7,370 7,590 7,370 7,460 111,100
1999/02/15 7,560 7,570 7,240 7,450 93,000
1999/02/12 7,750 7,830 7,660 7,660 124,900
1999/02/10 7,880 7,880 7,750 7,850 60,800
1999/02/09 7,800 7,850 7,780 7,780 112,300
1999/02/08 7,850 7,900 7,800 7,870 95,000
1999/02/05 7,740 7,810 7,740 7,810 128,500
1999/02/04 7,900 7,910 7,740 7,830 129,400
1999/02/03 8,040 8,040 7,850 7,900 173,800
1999/02/02 7,960 8,210 7,900 8,110 395,700
1999/02/01 7,950 8,050 7,840 7,860 142,200
1999/01/29 7,980 8,030 7,850 7,930 251,100
1999/01/28 8,000 8,040 7,820 7,840 127,500
1999/01/27 7,940 7,940 7,870 7,880 86,600
1999/01/26 7,850 7,950 7,850 7,920 136,300
1999/01/25 7,840 7,840 7,770 7,830 95,000
1999/01/22 7,700 7,760 7,530 7,650 145,100
1999/01/21 7,770 7,800 7,650 7,680 136,100
1999/01/20 7,310 7,670 7,300 7,670 172,800
1999/01/19 7,340 7,440 7,200 7,220 210,000
1999/01/18 7,650 7,710 7,300 7,330 210,000
1999/01/14 7,980 8,000 7,750 7,850 205,100
1999/01/13 8,000 8,050 7,940 8,040 206,600
1999/01/12 7,700 8,000 7,650 8,000 102,800
1999/01/11 7,650 7,760 7,650 7,730 50,600
1999/01/08 7,710 7,860 7,700 7,750 201,700
1999/01/07 7,910 7,950 7,780 7,800 261,200
1999/01/06 8,150 8,150 7,900 7,910 228,700
1999/01/05 8,340 8,340 8,120 8,240 168,100
1999/01/04 8,540 8,700 8,540 8,640 25,400

このページの先頭へ