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
2013/12/30 1,863 1,870 1,840 1,847 5,967,900
2013/12/27 1,865 1,865 1,832 1,863 5,515,600
2013/12/26 1,795 1,830 1,790 1,825 4,590,600
2013/12/25 1,751 1,787 1,751 1,780 3,830,700
2013/12/24 1,803 1,809 1,775 1,779 5,183,400
2013/12/20 1,790 1,803 1,763 1,791 8,004,900
2013/12/19 1,778 1,788 1,760 1,769 8,166,400
2013/12/18 1,710 1,737 1,698 1,726 8,306,900
2013/12/17 1,723 1,728 1,706 1,723 5,737,900
2013/12/16 1,736 1,762 1,702 1,705 10,360,200
2013/12/13 1,780 1,793 1,753 1,756 10,790,700
2013/12/12 1,800 1,808 1,780 1,785 6,875,800
2013/12/11 1,834 1,835 1,795 1,815 8,272,900
2013/12/10 1,836 1,877 1,833 1,859 7,991,700
2013/12/09 1,835 1,839 1,813 1,831 8,140,600
2013/12/06 1,797 1,824 1,793 1,821 7,559,000
2013/12/05 1,750 1,843 1,750 1,811 10,053,800
2013/12/04 1,807 1,831 1,788 1,788 7,625,000
2013/12/03 1,851 1,861 1,826 1,833 6,098,900
2013/12/02 1,865 1,915 1,849 1,853 7,652,200
2013/11/29 1,874 1,920 1,854 1,865 12,548,300
2013/11/28 1,836 1,874 1,826 1,873 10,070,900
2013/11/27 1,795 1,822 1,786 1,790 4,236,000
2013/11/26 1,810 1,817 1,772 1,813 6,514,300
2013/11/25 1,811 1,844 1,807 1,823 6,443,300
2013/11/22 1,800 1,850 1,798 1,844 10,917,000
2013/11/21 1,766 1,787 1,749 1,771 4,253,000
2013/11/20 1,780 1,792 1,748 1,761 4,357,100
2013/11/19 1,788 1,792 1,752 1,762 4,987,100
2013/11/18 1,803 1,843 1,788 1,795 9,904,700
2013/11/15 1,725 1,761 1,721 1,751 9,097,200
2013/11/14 1,725 1,725 1,683 1,698 5,786,700
2013/11/13 1,690 1,731 1,674 1,702 5,859,800
2013/11/12 1,587 1,671 1,586 1,671 6,624,000
2013/11/11 1,637 1,647 1,582 1,589 6,015,600
2013/11/08 1,650 1,653 1,624 1,636 4,701,600
2013/11/07 1,705 1,705 1,675 1,679 2,865,400
2013/11/06 1,684 1,708 1,660 1,703 3,943,100
2013/11/05 1,710 1,716 1,675 1,687 4,067,900
2013/11/01 1,700 1,728 1,655 1,670 5,285,700
2013/10/31 1,713 1,722 1,661 1,686 6,967,800
2013/10/30 1,675 1,738 1,675 1,717 8,189,400
2013/10/29 1,646 1,669 1,645 1,652 4,118,600
2013/10/28 1,651 1,677 1,637 1,673 3,217,100
2013/10/25 1,676 1,680 1,637 1,642 3,806,500
2013/10/24 1,675 1,686 1,643 1,679 5,257,700
2013/10/23 1,745 1,760 1,688 1,689 9,592,800
2013/10/22 1,700 1,728 1,684 1,711 9,795,800
2013/10/21 1,619 1,663 1,611 1,655 5,647,300
2013/10/18 1,619 1,636 1,607 1,609 3,269,800
2013/10/17 1,600 1,625 1,594 1,609 4,302,000
2013/10/16 1,604 1,613 1,572 1,577 3,410,200
2013/10/15 1,640 1,649 1,604 1,615 5,068,200
2013/10/11 1,592 1,614 1,586 1,611 5,984,100
2013/10/10 1,570 1,570 1,533 1,552 5,873,200
2013/10/09 1,514 1,571 1,491 1,570 4,877,200
2013/10/08 1,465 1,510 1,452 1,503 4,205,800
2013/10/07 1,502 1,518 1,480 1,482 4,286,100
2013/10/04 1,531 1,532 1,503 1,520 4,008,700
2013/10/03 1,520 1,550 1,504 1,531 4,829,500
2013/10/02 1,561 1,571 1,521 1,532 6,070,800
2013/10/01 1,565 1,594 1,550 1,564 5,796,200
2013/09/30 1,600 1,620 1,584 1,595 5,250,800
2013/09/27 1,630 1,664 1,629 1,651 5,228,700
2013/09/26 1,605 1,651 1,588 1,647 5,834,600
2013/09/25 1,625 1,647 1,621 1,645 5,816,300
2013/09/24 1,636 1,654 1,617 1,642 6,630,900
2013/09/20 1,630 1,665 1,629 1,657 9,978,200
2013/09/19 1,575 1,617 1,560 1,617 9,176,700
2013/09/18 1,517 1,556 1,512 1,538 6,268,900
2013/09/17 1,528 1,539 1,506 1,506 3,314,400
2013/09/13 1,509 1,532 1,505 1,519 5,128,800
2013/09/12 1,529 1,541 1,512 1,525 4,827,000
2013/09/11 1,539 1,548 1,511 1,534 5,947,200
2013/09/10 1,519 1,530 1,511 1,520 6,293,300
2013/09/09 1,520 1,537 1,480 1,486 6,114,400
2013/09/06 1,478 1,497 1,433 1,445 4,947,800
2013/09/05 1,464 1,483 1,454 1,468 5,854,100
2013/09/04 1,446 1,462 1,422 1,453 4,836,600
2013/09/03 1,405 1,454 1,391 1,454 6,579,600
2013/09/02 1,329 1,394 1,328 1,384 5,822,600
2013/08/30 1,369 1,371 1,325 1,354 16,994,200
2013/08/29 1,340 1,348 1,329 1,339 4,373,800
2013/08/28 1,320 1,346 1,318 1,340 5,577,900
2013/08/27 1,352 1,375 1,345 1,363 4,389,900
2013/08/26 1,370 1,378 1,352 1,356 3,412,000
2013/08/23 1,368 1,380 1,353 1,360 4,862,500
2013/08/22 1,308 1,346 1,304 1,327 3,734,100
2013/08/21 1,323 1,343 1,300 1,332 8,418,600
2013/08/20 1,383 1,386 1,344 1,351 4,962,300
2013/08/19 1,380 1,394 1,364 1,394 3,002,000
2013/08/16 1,376 1,395 1,355 1,384 5,460,600
2013/08/15 1,399 1,425 1,391 1,406 5,183,800
2013/08/14 1,400 1,422 1,380 1,405 3,970,800
2013/08/13 1,388 1,393 1,360 1,386 5,889,100
2013/08/12 1,350 1,383 1,336 1,362 5,622,200
2013/08/09 1,432 1,432 1,389 1,396 5,155,300
2013/08/08 1,395 1,441 1,395 1,408 4,582,200
2013/08/07 1,401 1,431 1,400 1,411 4,741,500
2013/08/06 1,451 1,468 1,437 1,459 5,884,500
2013/08/05 1,480 1,491 1,462 1,481 3,717,600
2013/08/02 1,540 1,540 1,480 1,507 6,593,500
2013/08/01 1,471 1,504 1,464 1,500 8,467,500
2013/07/31 1,420 1,508 1,405 1,455 17,216,700
2013/07/30 1,341 1,412 1,340 1,393 7,937,100
2013/07/29 1,369 1,389 1,332 1,340 12,217,900
2013/07/26 1,451 1,468 1,425 1,429 10,550,400
2013/07/25 1,533 1,534 1,489 1,490 5,309,200
2013/07/24 1,525 1,538 1,504 1,536 6,082,500
2013/07/23 1,520 1,539 1,515 1,535 7,072,000
2013/07/22 1,533 1,553 1,520 1,550 7,461,800
2013/07/19 1,514 1,551 1,511 1,547 19,158,000
2013/07/18 1,480 1,485 1,462 1,470 6,026,600
2013/07/17 1,462 1,472 1,450 1,465 7,004,900
2013/07/16 1,482 1,496 1,477 1,492 6,259,900
2013/07/12 1,486 1,486 1,449 1,459 6,075,700
2013/07/11 1,468 1,493 1,454 1,485 5,994,600
2013/07/10 1,474 1,502 1,453 1,470 6,124,200
2013/07/09 1,496 1,509 1,470 1,487 5,809,800
2013/07/08 1,499 1,524 1,468 1,470 8,183,200
2013/07/05 1,461 1,477 1,445 1,474 4,683,000
2013/07/04 1,429 1,462 1,428 1,449 5,778,900
2013/07/03 1,425 1,438 1,410 1,436 5,952,300
2013/07/02 1,424 1,443 1,408 1,438 9,460,100
2013/07/01 1,356 1,397 1,345 1,396 11,600,300
2013/06/28 1,318 1,359 1,297 1,355 11,580,400
2013/06/27 1,220 1,279 1,177 1,279 11,173,500
2013/06/26 1,204 1,217 1,174 1,180 8,220,000
2013/06/25 1,201 1,210 1,146 1,182 14,011,100
2013/06/24 1,275 1,280 1,216 1,231 7,283,900
2013/06/21 1,200 1,254 1,179 1,248 12,712,200
2013/06/20 1,274 1,289 1,247 1,251 7,141,300
2013/06/19 1,300 1,313 1,268 1,288 6,793,800
2013/06/18 1,268 1,282 1,254 1,270 6,134,600
2013/06/17 1,240 1,257 1,223 1,253 8,405,300
2013/06/14 1,285 1,298 1,243 1,257 13,152,000
2013/06/13 1,233 1,248 1,202 1,206 11,250,600
2013/06/12 1,268 1,290 1,217 1,285 8,441,700
2013/06/11 1,343 1,348 1,275 1,291 9,608,600
2013/06/10 1,332 1,364 1,321 1,340 7,937,800
2013/06/07 1,232 1,325 1,221 1,269 11,966,700
2013/06/06 1,253 1,317 1,243 1,250 11,386,000
2013/06/05 1,371 1,383 1,291 1,300 11,183,200
2013/06/04 1,249 1,392 1,249 1,392 19,046,500
2013/06/03 1,360 1,364 1,243 1,279 14,763,800
2013/05/31 1,451 1,453 1,360 1,379 12,897,000
2013/05/30 1,445 1,468 1,401 1,421 10,774,000
2013/05/29 1,498 1,526 1,440 1,489 14,497,700
2013/05/28 1,400 1,460 1,390 1,453 9,967,200
2013/05/27 1,380 1,452 1,375 1,420 10,899,500
2013/05/24 1,479 1,534 1,353 1,418 21,223,500
2013/05/23 1,585 1,595 1,410 1,419 26,408,100
2013/05/22 1,600 1,644 1,590 1,614 9,821,200
2013/05/21 1,650 1,657 1,610 1,620 11,486,000
2013/05/20 1,670 1,670 1,605 1,633 14,503,200
2013/05/17 1,530 1,695 1,525 1,638 29,206,300
2013/05/16 1,501 1,532 1,444 1,500 10,117,200
2013/05/15 1,560 1,564 1,501 1,505 11,339,800
2013/05/14 1,577 1,589 1,520 1,520 12,562,200
2013/05/13 1,519 1,594 1,515 1,561 15,760,200
2013/05/10 1,508 1,512 1,483 1,493 9,906,800
2013/05/09 1,487 1,494 1,462 1,467 7,828,400
2013/05/08 1,503 1,513 1,471 1,478 11,018,400
2013/05/07 1,500 1,508 1,490 1,497 11,197,200
2013/05/02 1,476 1,489 1,433 1,450 10,999,300
2013/05/01 1,507 1,514 1,471 1,492 8,215,700
2013/04/30 1,510 1,523 1,491 1,496 14,640,500
2013/04/26 1,486 1,499 1,460 1,499 18,844,500
2013/04/25 1,475 1,483 1,441 1,473 10,828,500
2013/04/24 1,424 1,489 1,423 1,475 17,273,700
2013/04/23 1,423 1,424 1,390 1,406 11,559,100
2013/04/22 1,416 1,437 1,408 1,415 11,703,800
2013/04/19 1,382 1,387 1,366 1,375 7,044,500
2013/04/18 1,382 1,423 1,365 1,382 10,004,800
2013/04/17 1,385 1,395 1,358 1,394 12,043,400
2013/04/16 1,320 1,379 1,313 1,359 14,605,500
2013/04/15 1,414 1,424 1,385 1,397 16,818,000
2013/04/12 1,453 1,463 1,425 1,444 12,868,400
2013/04/11 1,460 1,485 1,424 1,479 21,901,600
2013/04/10 1,368 1,436 1,351 1,400 21,588,000
2013/04/09 1,501 1,505 1,391 1,401 18,130,400
2013/04/08 1,483 1,493 1,433 1,481 22,540,800
2013/04/05 1,453 1,468 1,301 1,393 31,990,900
2013/04/04 1,150 1,217 1,127 1,213 13,167,400
2013/04/03 1,200 1,200 1,150 1,165 8,449,500
2013/04/02 1,140 1,203 1,133 1,190 10,455,900
2013/04/01 1,173 1,178 1,148 1,152 5,709,000
2013/03/29 1,205 1,206 1,173 1,191 4,331,700
2013/03/28 1,223 1,227 1,179 1,196 5,390,000
2013/03/27 1,220 1,228 1,207 1,217 7,330,600
2013/03/27 1 -> 10.00 分割
2013/03/26 11,850 12,040 11,820 11,990 706,730
2013/03/25 11,790 12,090 11,750 12,030 854,830
2013/03/22 11,850 11,940 11,600 11,600 1,420,570
2013/03/21 12,250 12,260 11,900 11,960 914,090
2013/03/19 11,820 12,090 11,760 12,040 855,900
2013/03/18 11,810 11,850 11,550 11,560 881,740
2013/03/15 12,010 12,310 11,940 11,960 1,319,710
2013/03/14 11,870 12,030 11,650 11,870 1,417,990
2013/03/13 11,850 12,100 11,790 11,960 1,399,450
2013/03/12 12,030 12,400 11,980 12,000 1,241,300
2013/03/11 12,390 12,570 11,830 11,930 1,346,820
2013/03/08 11,270 11,800 11,240 11,790 1,885,380
2013/03/07 11,300 11,470 11,100 11,130 1,282,700
2013/03/06 11,190 11,310 11,060 11,160 785,810
2013/03/05 11,200 11,290 10,940 10,980 1,128,510
2013/03/04 10,850 11,330 10,800 11,240 1,547,390
2013/03/01 10,380 10,680 10,350 10,650 1,130,470
2013/02/28 10,290 10,330 10,200 10,320 803,970
2013/02/27 10,490 10,490 10,090 10,100 859,630
2013/02/26 10,340 10,590 10,320 10,500 1,074,170
2013/02/25 10,540 10,630 10,430 10,580 666,700
2013/02/22 10,210 10,320 10,160 10,240 781,130
2013/02/21 10,500 10,580 10,310 10,310 731,470
2013/02/20 10,640 10,770 10,510 10,580 1,133,230
2013/02/19 10,290 10,350 10,200 10,330 596,330
2013/02/18 10,330 10,430 10,260 10,310 690,230
2013/02/15 10,150 10,210 9,940 10,180 1,129,750
2013/02/14 10,410 10,420 10,180 10,240 898,980
2013/02/13 10,450 10,670 10,410 10,460 858,550
2013/02/12 10,830 10,870 10,570 10,630 801,860
2013/02/08 10,910 10,910 10,600 10,620 927,760
2013/02/07 10,570 10,890 10,560 10,850 1,509,560
2013/02/06 10,400 10,620 10,370 10,530 1,290,840
2013/02/05 10,250 10,310 10,120 10,190 1,232,070
2013/02/04 10,100 10,460 10,040 10,440 1,557,830
2013/02/01 10,000 10,230 9,900 9,910 2,452,810
2013/01/31 9,650 9,800 9,640 9,770 897,700
2013/01/30 9,560 9,720 9,520 9,720 881,900
2013/01/29 9,400 9,690 9,390 9,600 1,292,520
2013/01/28 9,410 9,470 9,320 9,400 676,580
2013/01/25 9,500 9,530 9,290 9,330 1,002,600
2013/01/24 9,210 9,380 9,200 9,370 806,160
2013/01/23 9,440 9,490 9,300 9,330 984,690
2013/01/22 9,520 9,720 9,410 9,580 1,029,070
2013/01/21 9,600 9,640 9,520 9,530 707,610
2013/01/18 9,620 9,700 9,530 9,690 1,075,090
2013/01/17 9,400 9,510 9,280 9,420 1,273,530
2013/01/16 9,510 9,600 9,380 9,400 975,290
2013/01/15 9,460 9,560 9,410 9,540 1,028,280
2013/01/11 9,500 9,510 9,300 9,330 1,131,370
2013/01/10 9,300 9,540 9,270 9,400 1,922,220
2013/01/09 9,220 9,350 9,130 9,150 2,408,460
2013/01/08 9,700 9,710 9,320 9,340 1,465,790
2013/01/07 9,900 9,910 9,750 9,780 775,180
2013/01/04 9,980 9,990 9,820 9,860 763,610

このページの先頭へ