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
2021/12/30 2,317 2,360 2,309 2,348 3,386,700
2021/12/29 2,355 2,369 2,324 2,335 1,975,300
2021/12/28 2,305 2,344 2,301 2,332 3,454,800
2021/12/27 2,285 2,304 2,282 2,293 1,935,600
2021/12/24 2,297 2,302 2,271 2,275 1,540,900
2021/12/23 2,295 2,303 2,277 2,300 2,196,500
2021/12/22 2,252 2,278 2,234 2,278 3,560,100
2021/12/21 2,278 2,278 2,247 2,259 3,172,400
2021/12/20 2,276 2,295 2,239 2,240 3,717,800
2021/12/17 2,292 2,307 2,281 2,295 4,442,400
2021/12/16 2,339 2,353 2,299 2,307 3,382,200
2021/12/15 2,255 2,319 2,255 2,307 2,967,600
2021/12/14 2,281 2,300 2,262 2,270 2,257,200
2021/12/13 2,276 2,319 2,267 2,283 4,072,100
2021/12/10 2,257 2,289 2,245 2,249 2,819,800
2021/12/09 2,254 2,280 2,243 2,257 3,486,600
2021/12/08 2,318 2,324 2,273 2,275 3,557,900
2021/12/07 2,274 2,312 2,259 2,303 3,688,800
2021/12/06 2,288 2,297 2,242 2,257 3,142,200
2021/12/03 2,225 2,293 2,222 2,288 3,285,300
2021/12/02 2,217 2,236 2,187 2,214 5,302,100
2021/12/01 2,242 2,269 2,226 2,259 3,315,500
2021/11/30 2,309 2,331 2,245 2,245 7,834,000
2021/11/29 2,290 2,339 2,286 2,286 4,695,000
2021/11/26 2,390 2,399 2,348 2,356 3,987,700
2021/11/25 2,382 2,414 2,382 2,404 3,624,100
2021/11/24 2,368 2,412 2,363 2,363 5,057,000
2021/11/22 2,343 2,360 2,328 2,357 2,053,100
2021/11/19 2,321 2,348 2,319 2,343 2,826,400
2021/11/18 2,310 2,342 2,304 2,333 2,412,200
2021/11/17 2,336 2,350 2,322 2,330 2,892,500
2021/11/16 2,354 2,375 2,343 2,347 2,496,600
2021/11/15 2,362 2,378 2,330 2,336 3,331,100
2021/11/12 2,348 2,383 2,344 2,362 4,005,200
2021/11/11 2,289 2,334 2,288 2,318 3,409,900
2021/11/10 2,263 2,307 2,262 2,274 3,176,000
2021/11/09 2,303 2,323 2,264 2,264 3,763,400
2021/11/08 2,292 2,294 2,232 2,253 3,594,800
2021/11/05 2,281 2,286 2,222 2,258 5,679,900
2021/11/04 2,315 2,323 2,254 2,297 5,771,500
2021/11/02 2,331 2,369 2,313 2,315 4,817,600
2021/11/01 2,276 2,328 2,267 2,325 4,641,600
2021/10/29 2,239 2,262 2,227 2,255 4,087,600
2021/10/28 2,233 2,248 2,213 2,234 4,138,300
2021/10/27 2,247 2,255 2,223 2,253 4,747,100
2021/10/26 2,175 2,256 2,165 2,244 6,018,600
2021/10/25 2,148 2,171 2,146 2,150 1,863,100
2021/10/22 2,135 2,159 2,131 2,148 2,298,300
2021/10/21 2,187 2,192 2,158 2,158 2,751,900
2021/10/20 2,194 2,210 2,191 2,192 2,289,200
2021/10/19 2,195 2,201 2,176 2,188 1,784,500
2021/10/18 2,200 2,207 2,176 2,186 2,241,500
2021/10/15 2,180 2,199 2,175 2,199 3,802,200
2021/10/14 2,150 2,160 2,131 2,151 2,549,800
2021/10/13 2,164 2,181 2,156 2,156 2,838,900
2021/10/12 2,162 2,163 2,143 2,153 2,280,000
2021/10/11 2,131 2,162 2,123 2,162 3,144,300
2021/10/08 2,145 2,147 2,116 2,116 3,058,300
2021/10/07 2,082 2,123 2,068 2,116 3,275,300
2021/10/06 2,112 2,141 2,066 2,091 4,651,800
2021/10/05 2,100 2,139 2,097 2,127 4,570,000
2021/10/04 2,095 2,113 2,088 2,104 4,633,300
2021/10/01 2,073 2,104 2,054 2,065 4,880,400
2021/09/30 2,145 2,152 2,104 2,110 5,068,400
2021/09/29 2,137 2,166 2,123 2,145 5,923,400
2021/09/28 2,178 2,200 2,156 2,196 6,595,900
2021/09/27 2,156 2,200 2,152 2,181 6,593,600
2021/09/24 2,137 2,142 2,107 2,120 5,977,600
2021/09/22 2,111 2,115 2,085 2,087 4,136,800
2021/09/21 2,100 2,134 2,099 2,119 4,730,700
2021/09/17 2,166 2,172 2,127 2,166 8,075,700
2021/09/16 2,192 2,197 2,160 2,171 3,464,300
2021/09/15 2,184 2,193 2,165 2,174 3,907,100
2021/09/14 2,178 2,220 2,177 2,215 4,332,500
2021/09/13 2,150 2,169 2,143 2,169 3,081,500
2021/09/10 2,120 2,160 2,120 2,160 4,629,200
2021/09/09 2,120 2,138 2,113 2,120 4,697,600
2021/09/08 2,143 2,160 2,129 2,160 4,155,400
2021/09/07 2,116 2,150 2,110 2,144 4,357,700
2021/09/06 2,150 2,172 2,147 2,157 3,715,100
2021/09/03 2,099 2,131 2,098 2,120 3,552,200
2021/09/02 2,105 2,118 2,098 2,098 3,288,900
2021/09/01 2,056 2,100 2,056 2,099 4,205,700
2021/08/31 2,044 2,065 2,039 2,052 4,537,700
2021/08/30 2,050 2,070 2,049 2,063 3,079,900
2021/08/27 2,039 2,050 2,026 2,026 2,562,500
2021/08/26 2,056 2,066 2,047 2,053 2,875,600
2021/08/25 2,060 2,071 2,041 2,045 2,301,400
2021/08/24 2,015 2,046 2,012 2,043 3,388,700
2021/08/23 1,990 2,022 1,989 2,010 3,014,800
2021/08/20 1,970 1,981 1,963 1,968 3,926,400
2021/08/19 1,978 2,003 1,971 1,974 4,972,500
2021/08/18 2,002 2,039 2,002 2,028 3,482,100
2021/08/17 2,020 2,029 1,995 1,997 3,529,700
2021/08/16 2,055 2,064 2,026 2,033 3,010,700
2021/08/13 2,080 2,094 2,076 2,089 3,640,800
2021/08/12 2,064 2,090 2,060 2,079 3,480,300
2021/08/11 2,024 2,058 2,023 2,057 4,178,900
2021/08/10 2,021 2,038 2,002 2,006 3,830,900
2021/08/06 1,998 2,020 1,992 2,007 3,206,700
2021/08/05 1,970 2,005 1,967 2,005 4,698,900
2021/08/04 1,983 1,989 1,965 1,970 3,486,600
2021/08/03 1,948 1,964 1,927 1,945 3,455,500
2021/08/02 1,937 1,970 1,932 1,970 3,520,500
2021/07/30 1,923 1,926 1,909 1,912 3,015,200
2021/07/29 1,922 1,931 1,916 1,927 2,830,400
2021/07/28 1,915 1,940 1,912 1,920 3,748,100
2021/07/27 1,920 1,932 1,912 1,929 2,298,400
2021/07/26 1,925 1,929 1,910 1,914 3,124,400
2021/07/21 1,895 1,906 1,880 1,885 3,037,000
2021/07/20 1,862 1,879 1,860 1,863 3,494,000
2021/07/19 1,892 1,898 1,875 1,887 2,993,100
2021/07/16 1,899 1,912 1,893 1,900 2,389,200
2021/07/15 1,923 1,928 1,903 1,907 2,748,200
2021/07/14 1,914 1,943 1,906 1,931 3,579,600
2021/07/13 1,908 1,935 1,898 1,934 4,626,100
2021/07/12 1,900 1,904 1,881 1,891 4,222,000
2021/07/09 1,815 1,867 1,810 1,861 5,740,900
2021/07/08 1,859 1,863 1,837 1,837 6,017,900
2021/07/07 1,860 1,881 1,860 1,875 4,043,000
2021/07/06 1,895 1,911 1,890 1,900 2,902,300
2021/07/05 1,870 1,876 1,866 1,870 3,546,400
2021/07/02 1,870 1,898 1,865 1,898 3,587,400
2021/07/01 1,890 1,895 1,865 1,870 3,703,700
2021/06/30 1,871 1,885 1,871 1,875 5,293,100
2021/06/29 1,887 1,887 1,852 1,866 8,072,800
2021/06/28 1,938 1,941 1,922 1,927 2,518,900
2021/06/25 1,930 1,938 1,917 1,925 2,156,200
2021/06/24 1,920 1,920 1,899 1,915 2,352,800
2021/06/23 1,928 1,940 1,921 1,929 2,950,300
2021/06/22 1,920 1,942 1,905 1,938 3,727,000
2021/06/21 1,860 1,880 1,853 1,865 3,974,200
2021/06/18 1,908 1,928 1,893 1,904 5,260,100
2021/06/17 1,943 1,959 1,936 1,948 2,409,700
2021/06/16 1,940 1,959 1,937 1,950 3,111,200
2021/06/15 1,961 1,971 1,930 1,933 3,478,000
2021/06/14 1,960 1,967 1,945 1,957 1,833,900
2021/06/11 1,950 1,961 1,925 1,939 3,570,000
2021/06/10 1,985 1,989 1,964 1,967 3,256,300
2021/06/09 1,993 2,010 1,988 1,988 2,964,100
2021/06/08 1,970 2,001 1,965 1,993 2,935,100
2021/06/07 1,963 1,979 1,957 1,977 2,825,800
2021/06/04 2,005 2,006 1,971 1,971 4,341,600
2021/06/03 1,982 2,002 1,975 1,996 4,389,400
2021/06/02 1,970 2,000 1,952 1,983 5,621,700
2021/06/01 1,953 1,978 1,939 1,955 4,132,500
2021/05/31 1,950 1,951 1,921 1,932 4,554,200
2021/05/28 1,904 1,956 1,901 1,951 7,288,000
2021/05/27 1,883 1,907 1,878 1,885 15,295,600
2021/05/26 1,897 1,902 1,881 1,882 4,841,200
2021/05/25 1,902 1,921 1,897 1,917 3,903,400
2021/05/24 1,910 1,931 1,902 1,921 4,243,500
2021/05/21 1,900 1,917 1,888 1,913 4,303,700
2021/05/20 1,869 1,910 1,861 1,909 5,258,100
2021/05/19 1,854 1,886 1,852 1,875 4,656,400
2021/05/18 1,840 1,880 1,837 1,878 5,013,200
2021/05/17 1,852 1,872 1,814 1,828 4,018,600
2021/05/14 1,820 1,874 1,813 1,857 8,491,400
2021/05/13 1,740 1,793 1,739 1,764 5,658,700
2021/05/12 1,756 1,763 1,721 1,747 5,003,700
2021/05/11 1,818 1,819 1,773 1,778 3,738,700
2021/05/10 1,811 1,830 1,808 1,821 3,008,500
2021/05/07 1,778 1,810 1,766 1,808 3,330,900
2021/05/06 1,814 1,815 1,768 1,779 4,241,500
2021/04/30 1,780 1,787 1,756 1,758 3,437,600
2021/04/28 1,756 1,769 1,748 1,766 2,739,900
2021/04/27 1,756 1,756 1,733 1,745 3,006,100
2021/04/26 1,750 1,761 1,748 1,752 2,313,400
2021/04/23 1,731 1,748 1,723 1,748 2,770,400
2021/04/22 1,751 1,758 1,716 1,731 4,551,300
2021/04/21 1,741 1,750 1,723 1,745 4,610,500
2021/04/20 1,798 1,798 1,774 1,781 3,269,700
2021/04/19 1,823 1,823 1,801 1,803 2,372,100
2021/04/16 1,805 1,821 1,799 1,821 2,877,700
2021/04/15 1,832 1,854 1,819 1,823 2,773,500
2021/04/14 1,808 1,822 1,788 1,816 4,149,600
2021/04/13 1,810 1,828 1,803 1,817 2,625,700
2021/04/12 1,824 1,835 1,815 1,816 2,699,800
2021/04/09 1,821 1,831 1,812 1,822 2,866,300
2021/04/08 1,839 1,844 1,812 1,821 3,265,700
2021/04/07 1,825 1,848 1,819 1,831 3,364,000
2021/04/06 1,851 1,858 1,810 1,819 4,099,400
2021/04/05 1,830 1,870 1,821 1,867 2,992,800
2021/04/02 1,847 1,857 1,798 1,811 4,156,800
2021/04/01 1,859 1,872 1,835 1,846 4,590,800
2021/03/31 1,937 1,940 1,867 1,868 7,144,800
2021/03/30 1,909 1,945 1,904 1,945 5,724,800
2021/03/29 1,979 1,984 1,926 1,948 7,720,100
2021/03/26 1,960 1,976 1,954 1,968 5,138,600
2021/03/25 1,913 1,949 1,910 1,934 4,431,600
2021/03/24 1,906 1,918 1,879 1,887 5,668,600
2021/03/23 1,965 1,969 1,928 1,940 5,968,000
2021/03/22 1,974 1,985 1,945 1,955 5,995,800
2021/03/19 1,974 1,986 1,955 1,973 8,320,600
2021/03/18 1,911 1,979 1,910 1,979 7,849,900
2021/03/17 1,877 1,901 1,874 1,901 3,516,300
2021/03/16 1,896 1,907 1,877 1,890 4,553,900
2021/03/15 1,859 1,896 1,858 1,889 4,877,800
2021/03/12 1,813 1,856 1,808 1,856 6,313,200
2021/03/11 1,848 1,869 1,825 1,828 6,173,400
2021/03/10 1,845 1,872 1,835 1,849 6,756,000
2021/03/09 1,869 1,876 1,844 1,872 6,269,600
2021/03/08 1,845 1,868 1,828 1,841 6,564,200
2021/03/05 1,820 1,823 1,789 1,819 5,598,100
2021/03/04 1,819 1,841 1,797 1,812 4,145,800
2021/03/03 1,803 1,815 1,789 1,811 4,398,000
2021/03/02 1,825 1,838 1,797 1,811 5,615,100
2021/03/01 1,823 1,828 1,794 1,802 3,772,200
2021/02/26 1,810 1,822 1,792 1,802 8,082,200
2021/02/25 1,850 1,865 1,833 1,845 9,938,400
2021/02/24 1,810 1,822 1,792 1,801 5,047,400
2021/02/22 1,798 1,810 1,782 1,784 3,927,500
2021/02/19 1,778 1,789 1,761 1,767 5,017,700
2021/02/18 1,841 1,858 1,787 1,802 6,587,800
2021/02/17 1,800 1,868 1,800 1,861 7,989,200
2021/02/16 1,754 1,802 1,736 1,793 7,138,500
2021/02/15 1,759 1,765 1,740 1,747 5,411,300
2021/02/12 1,785 1,799 1,745 1,758 6,212,700
2021/02/10 1,745 1,780 1,718 1,763 5,862,200
2021/02/09 1,814 1,836 1,744 1,754 10,347,300
2021/02/08 1,828 1,864 1,805 1,841 7,964,400
2021/02/05 1,810 1,848 1,810 1,846 7,744,200
2021/02/04 1,773 1,809 1,769 1,783 7,478,000
2021/02/03 1,750 1,768 1,745 1,765 4,953,100
2021/02/02 1,716 1,737 1,699 1,730 5,138,300
2021/02/01 1,667 1,723 1,667 1,716 4,475,400
2021/01/29 1,691 1,716 1,675 1,675 7,941,700
2021/01/28 1,644 1,687 1,637 1,682 8,009,800
2021/01/27 1,715 1,718 1,684 1,694 7,001,300
2021/01/26 1,717 1,733 1,695 1,695 7,105,200
2021/01/25 1,732 1,747 1,720 1,737 4,647,200
2021/01/22 1,743 1,751 1,734 1,734 6,779,800
2021/01/21 1,788 1,797 1,761 1,773 5,212,500
2021/01/20 1,774 1,793 1,768 1,788 4,171,800
2021/01/19 1,756 1,790 1,749 1,790 4,643,400
2021/01/18 1,775 1,787 1,750 1,753 5,353,200
2021/01/15 1,801 1,816 1,781 1,807 6,136,900
2021/01/14 1,833 1,845 1,802 1,815 6,474,500
2021/01/13 1,818 1,860 1,808 1,844 7,708,400
2021/01/12 1,797 1,847 1,790 1,837 12,785,200
2021/01/08 1,788 1,829 1,781 1,798 15,098,600
2021/01/07 1,699 1,787 1,699 1,758 23,490,800
2021/01/06 1,567 1,640 1,566 1,634 8,999,100
2021/01/05 1,561 1,577 1,556 1,567 3,871,200
2021/01/04 1,591 1,592 1,551 1,568 5,477,300

このページの先頭へ