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
2001/12/28 11,350 11,740 11,350 11,740 165,300
2001/12/27 11,200 11,490 11,020 11,490 180,100
2001/12/26 11,000 11,130 11,000 11,100 60,100
2001/12/25 11,050 11,050 10,890 10,950 62,200
2001/12/21 10,930 11,050 10,910 11,050 175,800
2001/12/20 11,100 11,100 10,880 10,900 165,400
2001/12/19 10,830 11,050 10,810 11,040 161,500
2001/12/18 10,640 10,940 10,630 10,830 232,500
2001/12/17 10,900 10,980 10,500 10,550 315,100
2001/12/14 10,780 11,100 10,730 10,980 420,000
2001/12/13 10,640 10,790 10,620 10,680 215,500
2001/12/12 10,700 10,940 10,600 10,600 245,700
2001/12/11 10,700 10,700 10,450 10,500 255,100
2001/12/10 10,970 10,970 10,670 10,850 303,800
2001/12/07 10,730 10,820 10,570 10,780 369,400
2001/12/06 10,930 10,970 10,750 10,920 533,500
2001/12/05 10,750 10,750 10,570 10,730 744,200
2001/12/04 10,770 11,020 10,740 10,750 528,400
2001/12/03 11,650 11,660 10,980 11,150 363,300
2001/11/30 11,620 11,850 11,580 11,850 153,900
2001/11/29 11,840 11,850 11,580 11,580 132,100
2001/11/28 12,100 12,200 11,890 12,040 210,100
2001/11/27 11,950 12,000 11,800 12,000 166,100
2001/11/26 11,910 12,000 11,830 11,870 120,300
2001/11/22 11,800 11,830 11,700 11,710 242,200
2001/11/21 11,950 12,030 11,670 11,710 253,300
2001/11/20 11,800 11,880 11,740 11,790 274,800
2001/11/19 11,930 11,940 11,490 11,700 387,600
2001/11/16 11,550 11,900 11,470 11,890 288,600
2001/11/15 11,080 11,500 11,080 11,440 130,900
2001/11/14 11,290 11,290 10,980 11,140 332,900
2001/11/13 10,990 11,100 10,810 10,980 249,400
2001/11/12 11,350 11,400 11,070 11,190 291,400
2001/11/09 11,200 11,680 11,190 11,530 398,600
2001/11/08 10,990 11,340 10,870 11,280 478,900
2001/11/07 11,430 11,550 10,900 10,900 354,400
2001/11/06 11,500 11,770 11,440 11,630 283,800
2001/11/05 11,260 11,460 11,250 11,380 178,900
2001/11/02 11,260 11,380 11,080 11,220 426,500
2001/11/01 11,110 11,300 11,010 11,250 283,700
2001/10/31 10,770 10,850 10,640 10,710 402,100
2001/10/30 10,850 11,050 10,650 10,880 424,100
2001/10/29 11,300 11,600 11,280 11,430 518,300
2001/10/26 10,750 11,000 10,430 10,580 254,900
2001/10/25 10,600 10,800 10,590 10,800 236,900
2001/10/24 10,400 10,750 10,400 10,510 121,400
2001/10/23 10,450 10,590 10,370 10,590 138,400
2001/10/22 10,500 10,590 10,430 10,590 77,000
2001/10/19 10,210 10,640 10,210 10,450 113,400
2001/10/18 10,040 10,570 10,040 10,290 131,900
2001/10/17 10,320 10,370 10,150 10,340 185,800
2001/10/16 10,440 10,680 10,350 10,390 203,900
2001/10/15 10,410 10,930 10,400 10,930 148,300
2001/10/12 10,400 10,760 10,360 10,750 220,800
2001/10/11 10,400 10,430 10,200 10,400 180,400
2001/10/10 10,010 10,290 9,900 10,070 235,900
2001/10/09 10,300 10,700 10,100 10,290 232,200
2001/10/05 10,530 10,650 10,390 10,500 543,300
2001/10/04 10,900 10,900 10,550 10,740 320,300
2001/10/03 11,350 11,350 10,820 11,000 370,800
2001/10/02 10,430 10,960 10,410 10,960 344,900
2001/10/01 9,850 10,290 9,700 10,230 358,500
2001/09/28 9,860 10,050 9,800 9,950 399,200
2001/09/27 9,100 9,640 9,090 9,520 426,000
2001/09/26 9,090 9,230 8,940 9,200 321,600
2001/09/25 9,290 9,390 8,930 8,990 513,300
2001/09/21 9,120 9,150 8,820 8,820 674,200
2001/09/20 9,990 10,090 9,750 9,820 535,200
2001/09/19 10,500 10,670 10,450 10,550 295,000
2001/09/18 10,010 10,600 10,000 10,470 419,000
2001/09/17 10,180 10,240 9,880 9,910 532,300
2001/09/14 9,890 10,180 9,890 10,180 258,900
2001/09/13 10,000 10,250 9,400 9,680 527,300
2001/09/12 10,200 10,200 10,200 10,200 54,200
2001/09/11 11,220 11,290 11,000 11,200 202,800
2001/09/10 10,800 11,400 10,720 11,080 357,900
2001/09/07 10,800 10,960 10,350 10,900 985,200
2001/09/06 11,600 11,790 11,510 11,600 321,200
2001/09/05 11,800 11,830 11,570 11,770 295,200
2001/09/04 11,450 11,780 11,450 11,770 197,500
2001/09/03 12,260 12,300 11,530 11,630 148,700
2001/08/31 11,400 11,870 11,310 11,830 114,600
2001/08/30 11,500 11,780 11,450 11,600 161,800
2001/08/29 12,110 12,200 11,720 11,850 256,900
2001/08/28 12,500 12,500 12,100 12,360 220,600
2001/08/27 12,550 12,620 12,300 12,300 338,900
2001/08/24 12,150 12,450 12,050 12,240 231,100
2001/08/23 12,000 12,280 11,990 12,050 244,800
2001/08/22 12,260 12,300 11,860 12,000 272,900
2001/08/21 12,360 12,630 12,200 12,260 304,500
2001/08/20 12,370 12,600 12,100 12,350 378,600
2001/08/17 12,430 12,700 12,130 12,570 663,900
2001/08/16 11,500 12,390 11,500 11,500 671,300
2001/08/15 11,700 11,700 11,420 11,500 307,300
2001/08/14 11,440 11,960 11,370 11,750 301,500
2001/08/13 11,310 11,500 11,110 11,440 249,800
2001/08/10 11,110 11,180 10,920 11,110 183,100
2001/08/09 11,050 11,100 10,860 10,910 254,900
2001/08/08 10,990 11,170 10,900 11,100 288,300
2001/08/07 10,700 10,850 10,560 10,790 329,400
2001/08/06 10,530 10,900 10,530 10,800 225,400
2001/08/03 10,550 10,600 10,490 10,520 198,400
2001/08/02 10,600 10,640 10,470 10,520 345,900
2001/08/01 10,750 10,890 10,500 10,560 248,600
2001/07/31 10,500 10,700 10,490 10,550 351,900
2001/07/30 10,340 10,400 10,130 10,200 224,400
2001/07/27 10,800 10,820 10,430 10,500 320,100
2001/07/26 11,070 11,070 10,700 10,830 273,400
2001/07/25 11,300 11,350 11,070 11,070 274,400
2001/07/24 11,330 11,400 10,800 11,200 260,500
2001/07/23 11,620 11,620 11,240 11,330 145,400
2001/07/19 11,530 11,720 11,470 11,620 103,700
2001/07/18 11,810 11,850 11,380 11,460 152,600
2001/07/17 11,890 11,900 11,580 11,610 109,200
2001/07/16 12,000 12,010 11,850 12,010 66,400
2001/07/13 12,190 12,190 11,900 12,010 60,700
2001/07/12 12,240 12,270 12,080 12,240 129,200
2001/07/11 11,970 12,090 11,830 12,040 93,700
2001/07/10 11,900 12,000 11,750 11,970 98,500
2001/07/09 12,290 12,290 11,850 11,900 416,700
2001/07/06 12,300 12,520 12,200 12,400 202,600
2001/07/05 12,500 12,500 12,340 12,380 110,300
2001/07/04 12,690 12,690 12,460 12,520 142,100
2001/07/03 12,640 12,740 12,570 12,700 170,500
2001/07/02 12,330 12,450 12,130 12,440 143,400
2001/06/29 12,260 12,460 12,130 12,130 143,100
2001/06/28 12,300 12,380 11,900 11,900 137,100
2001/06/27 12,280 12,470 12,180 12,240 121,300
2001/06/26 12,800 12,850 12,390 12,480 160,300
2001/06/25 12,500 12,840 12,350 12,800 219,800
2001/06/22 12,100 12,390 12,100 12,390 110,000
2001/06/21 11,800 12,130 11,800 12,100 153,600
2001/06/20 11,690 12,000 11,620 12,000 131,600
2001/06/19 11,820 11,900 11,700 11,890 129,500
2001/06/18 12,150 12,160 11,890 12,020 87,200
2001/06/15 11,700 12,110 11,640 12,110 227,700
2001/06/14 11,810 12,020 11,610 11,800 145,700
2001/06/13 11,820 12,090 11,820 12,030 135,300
2001/06/12 12,000 12,000 11,730 11,800 150,100
2001/06/11 12,100 12,100 11,950 11,990 136,600
2001/06/08 12,000 12,130 12,000 12,100 279,400
2001/06/07 11,940 12,190 11,850 12,130 188,100
2001/06/06 12,020 12,100 11,850 11,940 243,200
2001/06/05 12,080 12,120 11,900 12,000 177,800
2001/06/04 12,340 12,390 12,080 12,150 159,900
2001/06/01 12,140 12,300 12,060 12,150 236,200
2001/05/31 12,400 12,400 12,010 12,340 215,900
2001/05/30 12,940 12,940 12,600 12,720 162,700
2001/05/29 13,220 13,330 13,120 13,240 330,100
2001/05/28 13,000 13,200 12,900 13,200 223,400
2001/05/25 12,990 13,150 12,870 12,920 206,100
2001/05/24 13,000 13,010 12,540 12,600 125,900
2001/05/23 13,000 13,100 12,820 12,850 290,500
2001/05/22 12,880 13,230 12,640 12,640 362,200
2001/05/21 12,740 12,930 12,530 12,540 315,000
2001/05/18 12,660 13,200 12,660 12,940 519,800
2001/05/17 12,270 12,470 12,260 12,460 336,200
2001/05/16 12,050 12,250 12,050 12,170 240,600
2001/05/15 12,060 12,080 11,890 12,040 529,000
2001/05/14 12,280 12,410 12,090 12,320 268,600
2001/05/11 12,260 12,450 12,230 12,320 301,400
2001/05/10 12,290 12,460 12,250 12,460 271,300
2001/05/09 12,330 12,340 12,030 12,200 394,400
2001/05/08 11,840 12,300 11,760 12,130 359,900
2001/05/07 11,650 11,790 11,640 11,750 263,400
2001/05/02 11,430 11,570 11,400 11,490 256,900
2001/05/01 11,110 11,410 11,100 11,390 294,700
2001/04/27 10,860 11,000 10,570 10,790 241,000
2001/04/26 11,300 11,300 11,000 11,000 213,100
2001/04/25 11,190 11,380 11,000 11,100 141,800
2001/04/24 11,300 11,390 11,000 11,390 139,500
2001/04/23 11,200 11,300 11,140 11,300 261,400
2001/04/20 10,810 11,100 10,810 11,000 142,000
2001/04/19 11,330 11,330 10,800 11,000 320,000
2001/04/18 10,500 10,740 10,390 10,740 149,100
2001/04/17 10,350 10,450 10,200 10,450 108,400
2001/04/16 10,330 10,540 10,330 10,360 88,600
2001/04/13 10,630 10,650 10,200 10,320 71,300
2001/04/12 10,300 10,630 10,200 10,630 205,900
2001/04/11 10,490 10,540 10,100 10,540 139,300
2001/04/10 10,100 10,150 10,010 10,090 146,900
2001/04/09 10,300 10,300 10,100 10,220 147,400
2001/04/06 10,400 10,550 10,200 10,360 254,000
2001/04/05 10,160 10,390 10,100 10,100 285,900
2001/04/04 10,000 10,160 9,900 10,050 292,400
2001/04/03 10,170 10,480 10,160 10,200 282,500
2001/04/02 10,580 10,580 10,250 10,370 143,500
2001/03/30 11,140 11,170 10,450 10,520 167,700
2001/03/29 10,910 11,100 10,710 10,740 176,600
2001/03/28 10,910 11,300 10,910 11,300 282,900
2001/03/27 10,720 10,920 10,700 10,900 195,200
2001/03/26 10,280 10,930 10,270 10,930 427,500
2001/03/23 9,730 10,200 9,500 10,050 522,900
2001/03/22 10,150 10,550 10,020 10,300 419,100
2001/03/21 9,620 10,200 9,600 10,100 349,700
2001/03/19 9,860 9,950 9,710 9,720 216,500
2001/03/16 9,460 9,960 9,400 9,960 336,400
2001/03/15 8,700 9,400 8,600 9,400 435,800
2001/03/14 9,490 9,640 9,040 9,100 209,700
2001/03/13 9,850 9,900 9,320 9,390 234,100
2001/03/12 10,550 10,550 9,970 10,050 250,700
2001/03/09 10,750 10,950 10,700 10,750 286,300
2001/03/08 10,550 10,700 10,530 10,690 170,800
2001/03/07 10,670 10,670 10,200 10,580 198,100
2001/03/06 10,200 10,600 10,170 10,590 175,900
2001/03/05 10,040 10,150 9,930 10,080 137,400
2001/03/02 10,330 10,330 10,000 10,000 217,100
2001/03/01 10,200 10,730 10,100 10,730 267,200
2001/02/28 10,400 10,500 10,250 10,480 281,500
2001/02/27 10,500 10,700 10,200 10,450 351,000
2001/02/26 10,370 10,490 10,130 10,480 181,000
2001/02/23 10,260 10,390 10,110 10,390 100,000
2001/02/22 10,050 10,360 9,930 10,230 216,200
2001/02/21 10,290 10,400 10,210 10,400 257,700
2001/02/20 10,020 10,120 9,860 10,000 311,800
2001/02/19 10,460 10,460 10,130 10,220 188,800
2001/02/16 10,790 10,790 10,490 10,500 131,600
2001/02/15 10,550 10,700 10,550 10,680 150,900
2001/02/14 10,600 10,900 10,430 10,900 214,700
2001/02/13 11,150 11,150 10,650 10,820 206,800
2001/02/09 11,110 11,600 11,000 11,550 491,600
2001/02/08 10,800 10,960 10,670 10,910 179,000
2001/02/07 10,640 10,810 10,630 10,670 232,500
2001/02/06 10,580 10,580 10,500 10,560 195,200
2001/02/05 10,800 10,900 10,510 10,580 191,200
2001/02/02 11,350 11,350 10,870 10,940 239,900
2001/02/01 11,500 11,650 11,400 11,650 102,900
2001/01/31 11,560 11,650 11,520 11,650 131,000
2001/01/30 11,480 11,500 11,190 11,290 143,200
2001/01/29 11,880 11,880 11,350 11,430 168,000
2001/01/26 11,650 11,930 11,630 11,880 149,300
2001/01/25 11,730 11,930 11,650 11,750 153,000
2001/01/24 12,030 12,030 11,840 11,900 153,300
2001/01/23 11,470 11,860 11,410 11,830 218,600
2001/01/22 11,480 11,490 11,150 11,400 114,300
2001/01/19 11,700 11,820 11,640 11,680 170,300
2001/01/18 11,600 11,660 11,480 11,590 211,100
2001/01/17 11,000 11,200 10,800 11,200 137,200
2001/01/16 11,100 11,100 10,810 10,900 117,500
2001/01/15 10,700 10,960 10,700 10,900 94,300
2001/01/12 10,900 10,900 10,450 10,630 199,100
2001/01/11 11,230 11,340 10,450 10,550 263,000
2001/01/10 11,500 11,510 11,020 11,030 234,900
2001/01/09 11,750 11,750 11,250 11,500 216,800
2001/01/05 11,600 11,820 11,590 11,800 162,200
2001/01/04 11,750 11,750 11,210 11,230 95,900

このページの先頭へ