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
2022/12/30 2,124 2,138 2,118 2,119 2,736,400
2022/12/29 2,145 2,149 2,116 2,127 2,239,500
2022/12/28 2,156 2,163 2,145 2,155 1,882,700
2022/12/27 2,167 2,172 2,154 2,155 1,490,700
2022/12/26 2,160 2,164 2,144 2,155 1,569,500
2022/12/23 2,130 2,156 2,130 2,148 2,751,900
2022/12/22 2,142 2,152 2,128 2,143 3,391,000
2022/12/21 2,140 2,144 2,116 2,117 4,420,800
2022/12/20 2,168 2,192 2,126 2,140 5,449,800
2022/12/19 2,150 2,169 2,150 2,158 3,377,800
2022/12/16 2,202 2,219 2,172 2,173 9,511,700
2022/12/15 2,227 2,261 2,226 2,246 2,699,200
2022/12/14 2,228 2,255 2,226 2,246 3,675,800
2022/12/13 2,229 2,246 2,227 2,227 4,109,400
2022/12/12 2,180 2,211 2,177 2,203 3,549,800
2022/12/09 2,172 2,189 2,166 2,174 4,086,300
2022/12/08 2,159 2,165 2,137 2,160 4,968,000
2022/12/07 2,173 2,210 2,171 2,200 5,375,400
2022/12/06 2,137 2,173 2,134 2,172 3,344,500
2022/12/05 2,172 2,174 2,139 2,156 3,575,900
2022/12/02 2,188 2,189 2,154 2,167 4,507,100
2022/12/01 2,215 2,224 2,198 2,215 4,229,900
2022/11/30 2,226 2,228 2,206 2,211 4,388,000
2022/11/29 2,208 2,231 2,198 2,225 2,572,200
2022/11/28 2,254 2,264 2,223 2,225 3,243,100
2022/11/25 2,231 2,250 2,224 2,250 4,115,600
2022/11/24 2,202 2,223 2,202 2,219 4,680,700
2022/11/22 2,160 2,184 2,160 2,177 3,790,500
2022/11/21 2,145 2,168 2,133 2,162 3,409,500
2022/11/18 2,157 2,166 2,129 2,134 4,007,100
2022/11/17 2,120 2,156 2,118 2,153 4,050,900
2022/11/16 2,125 2,129 2,089 2,096 5,773,300
2022/11/15 2,100 2,121 2,097 2,121 3,434,800
2022/11/14 2,145 2,152 2,115 2,116 3,577,100
2022/11/11 2,110 2,152 2,102 2,149 7,643,600
2022/11/10 2,066 2,077 2,057 2,066 5,343,200
2022/11/09 2,099 2,112 2,086 2,095 4,838,800
2022/11/08 2,063 2,126 2,042 2,100 13,334,900
2022/11/07 2,170 2,172 2,156 2,163 4,452,700
2022/11/04 2,159 2,181 2,141 2,149 3,125,200
2022/11/02 2,167 2,197 2,161 2,190 3,638,000
2022/11/01 2,185 2,186 2,166 2,173 3,404,300
2022/10/31 2,175 2,195 2,174 2,185 4,497,100
2022/10/28 2,125 2,157 2,122 2,138 5,761,400
2022/10/27 2,173 2,178 2,141 2,145 3,519,400
2022/10/26 2,157 2,171 2,152 2,167 4,479,100
2022/10/25 2,115 2,131 2,104 2,126 3,147,400
2022/10/24 2,128 2,129 2,085 2,086 3,146,400
2022/10/21 2,100 2,111 2,093 2,095 2,827,100
2022/10/20 2,119 2,129 2,101 2,106 2,859,200
2022/10/19 2,111 2,133 2,109 2,120 2,388,500
2022/10/18 2,121 2,131 2,100 2,117 3,335,400
2022/10/17 2,102 2,124 2,093 2,097 3,235,100
2022/10/14 2,123 2,144 2,106 2,122 4,700,300
2022/10/13 2,080 2,086 2,059 2,059 3,182,900
2022/10/12 2,098 2,108 2,088 2,092 3,531,100
2022/10/11 2,100 2,120 2,093 2,098 3,164,500
2022/10/07 2,086 2,128 2,077 2,121 3,391,900
2022/10/06 2,148 2,169 2,142 2,144 3,955,700
2022/10/05 2,175 2,181 2,139 2,148 4,573,600
2022/10/04 2,115 2,163 2,114 2,157 5,774,400
2022/10/03 2,028 2,060 2,012 2,055 3,290,600
2022/09/30 2,066 2,080 2,015 2,029 4,733,100
2022/09/29 2,066 2,085 2,052 2,080 4,535,500
2022/09/28 2,100 2,102 2,070 2,083 5,638,400
2022/09/27 2,120 2,152 2,111 2,122 5,131,500
2022/09/26 2,191 2,192 2,124 2,125 6,331,700
2022/09/22 2,213 2,237 2,209 2,230 3,742,000
2022/09/21 2,233 2,247 2,224 2,239 3,920,300
2022/09/20 2,278 2,286 2,260 2,262 3,260,200
2022/09/16 2,260 2,279 2,255 2,276 3,535,700
2022/09/15 2,266 2,273 2,248 2,263 3,517,700
2022/09/14 2,295 2,302 2,284 2,292 3,508,900
2022/09/13 2,338 2,340 2,319 2,328 2,426,000
2022/09/12 2,330 2,337 2,313 2,332 2,721,000
2022/09/09 2,282 2,303 2,281 2,300 3,772,500
2022/09/08 2,251 2,282 2,251 2,282 3,753,100
2022/09/07 2,255 2,265 2,228 2,238 3,205,800
2022/09/06 2,244 2,254 2,231 2,248 2,144,900
2022/09/05 2,258 2,259 2,241 2,256 1,723,300
2022/09/02 2,265 2,270 2,249 2,262 2,820,600
2022/09/01 2,303 2,304 2,255 2,256 3,555,600
2022/08/31 2,280 2,307 2,278 2,296 3,867,900
2022/08/30 2,288 2,298 2,282 2,286 2,397,300
2022/08/29 2,250 2,266 2,238 2,260 3,568,300
2022/08/26 2,320 2,327 2,298 2,301 2,098,700
2022/08/25 2,288 2,317 2,284 2,314 3,401,600
2022/08/24 2,265 2,288 2,262 2,280 2,059,800
2022/08/23 2,261 2,275 2,260 2,268 2,014,300
2022/08/22 2,266 2,278 2,258 2,274 1,830,800
2022/08/19 2,276 2,282 2,261 2,279 2,534,700
2022/08/18 2,273 2,279 2,261 2,270 2,764,600
2022/08/17 2,246 2,289 2,240 2,289 4,717,700
2022/08/16 2,230 2,233 2,215 2,227 3,322,100
2022/08/15 2,253 2,255 2,236 2,247 3,049,100
2022/08/12 2,268 2,276 2,252 2,260 5,611,400
2022/08/10 2,232 2,234 2,209 2,227 3,129,600
2022/08/09 2,224 2,234 2,216 2,216 4,122,500
2022/08/08 2,219 2,228 2,211 2,226 4,681,500
2022/08/05 2,226 2,241 2,219 2,223 5,784,200
2022/08/04 2,292 2,294 2,216 2,230 10,581,900
2022/08/03 2,320 2,342 2,312 2,342 3,188,600
2022/08/02 2,350 2,351 2,309 2,324 5,364,700
2022/08/01 2,361 2,398 2,353 2,393 3,113,600
2022/07/29 2,352 2,367 2,342 2,361 4,458,500
2022/07/28 2,332 2,334 2,311 2,327 3,042,900
2022/07/27 2,307 2,316 2,299 2,311 2,916,700
2022/07/26 2,310 2,339 2,306 2,324 3,649,500
2022/07/25 2,282 2,313 2,279 2,302 1,984,000
2022/07/22 2,290 2,307 2,280 2,301 2,793,400
2022/07/21 2,285 2,300 2,269 2,291 3,383,800
2022/07/20 2,302 2,310 2,286 2,308 3,754,000
2022/07/19 2,233 2,278 2,233 2,272 4,464,900
2022/07/15 2,256 2,260 2,207 2,222 5,839,400
2022/07/14 2,290 2,298 2,275 2,293 2,603,200
2022/07/13 2,279 2,305 2,274 2,300 2,669,500
2022/07/12 2,322 2,326 2,269 2,274 3,060,300
2022/07/11 2,305 2,325 2,297 2,319 3,732,600
2022/07/08 2,262 2,291 2,259 2,265 5,528,400
2022/07/07 2,222 2,238 2,191 2,227 7,009,900
2022/07/06 2,260 2,269 2,201 2,206 7,177,000
2022/07/05 2,299 2,325 2,295 2,310 3,637,400
2022/07/04 2,269 2,294 2,257 2,287 3,855,300
2022/07/01 2,283 2,314 2,236 2,242 5,292,900
2022/06/30 2,340 2,345 2,275 2,276 6,930,900
2022/06/29 2,384 2,384 2,352 2,356 5,656,000
2022/06/28 2,360 2,388 2,345 2,370 3,918,400
2022/06/27 2,342 2,358 2,320 2,340 2,813,300
2022/06/24 2,329 2,329 2,284 2,309 3,657,200
2022/06/23 2,321 2,350 2,319 2,330 2,724,700
2022/06/22 2,372 2,377 2,321 2,321 4,127,300
2022/06/21 2,284 2,355 2,282 2,340 3,586,000
2022/06/20 2,286 2,320 2,246 2,259 4,854,500
2022/06/17 2,265 2,297 2,256 2,287 5,366,300
2022/06/16 2,341 2,364 2,331 2,344 2,820,400
2022/06/15 2,327 2,341 2,315 2,315 3,297,900
2022/06/14 2,312 2,333 2,305 2,321 4,806,200
2022/06/13 2,372 2,383 2,332 2,344 4,902,200
2022/06/10 2,432 2,462 2,422 2,422 5,722,100
2022/06/09 2,510 2,535 2,486 2,487 4,820,800
2022/06/08 2,462 2,511 2,454 2,507 3,567,500
2022/06/07 2,471 2,484 2,456 2,462 2,474,200
2022/06/06 2,465 2,478 2,449 2,462 2,188,500
2022/06/03 2,500 2,504 2,447 2,455 3,944,700
2022/06/02 2,498 2,515 2,481 2,500 2,805,500
2022/06/01 2,452 2,495 2,452 2,487 2,683,500
2022/05/31 2,459 2,482 2,444 2,452 5,404,000
2022/05/30 2,450 2,475 2,437 2,462 6,621,900
2022/05/27 2,409 2,430 2,403 2,421 2,944,900
2022/05/26 2,388 2,404 2,376 2,376 2,569,100
2022/05/25 2,351 2,381 2,343 2,373 3,179,300
2022/05/24 2,365 2,383 2,346 2,351 2,892,900
2022/05/23 2,329 2,366 2,317 2,361 2,864,400
2022/05/20 2,314 2,318 2,292 2,315 2,850,200
2022/05/19 2,268 2,309 2,263 2,301 3,044,300
2022/05/18 2,318 2,322 2,289 2,305 3,241,100
2022/05/17 2,257 2,304 2,256 2,282 3,022,100
2022/05/16 2,325 2,330 2,251 2,254 3,845,600
2022/05/13 2,215 2,321 2,215 2,300 5,165,900
2022/05/12 2,289 2,290 2,226 2,242 6,665,200
2022/05/11 2,332 2,343 2,293 2,294 4,532,000
2022/05/10 2,331 2,333 2,273 2,304 4,922,700
2022/05/09 2,397 2,401 2,354 2,364 3,182,700
2022/05/06 2,390 2,422 2,379 2,422 4,630,400
2022/05/02 2,340 2,373 2,339 2,357 2,988,900
2022/04/28 2,278 2,379 2,278 2,374 4,078,900
2022/04/27 2,301 2,307 2,277 2,277 6,378,900
2022/04/26 2,330 2,349 2,322 2,339 2,783,900
2022/04/25 2,312 2,335 2,312 2,321 3,466,000
2022/04/22 2,386 2,396 2,371 2,388 2,823,800
2022/04/21 2,387 2,407 2,385 2,406 2,770,900
2022/04/20 2,378 2,403 2,358 2,400 3,420,200
2022/04/19 2,372 2,374 2,339 2,363 3,006,300
2022/04/18 2,320 2,340 2,306 2,336 2,067,400
2022/04/15 2,309 2,343 2,301 2,339 2,218,800
2022/04/14 2,307 2,340 2,295 2,338 3,125,100
2022/04/13 2,312 2,313 2,260 2,299 5,111,500
2022/04/12 2,321 2,333 2,299 2,314 3,781,100
2022/04/11 2,290 2,307 2,261 2,305 4,497,700
2022/04/08 2,299 2,334 2,265 2,277 5,044,500
2022/04/07 2,300 2,331 2,281 2,302 6,663,700
2022/04/06 2,390 2,419 2,358 2,364 5,599,800
2022/04/05 2,410 2,424 2,373 2,387 6,835,400
2022/04/04 2,458 2,468 2,401 2,405 7,586,800
2022/04/01 2,435 2,515 2,425 2,484 25,837,700
2022/03/31 2,480 2,486 2,443 2,448 6,487,700
2022/03/30 2,506 2,515 2,483 2,504 6,969,100
2022/03/29 2,504 2,524 2,479 2,524 7,009,200
2022/03/28 2,476 2,498 2,452 2,487 4,983,400
2022/03/25 2,436 2,452 2,414 2,437 6,818,300
2022/03/24 2,437 2,477 2,417 2,473 4,791,800
2022/03/23 2,465 2,484 2,431 2,472 5,512,400
2022/03/22 2,375 2,434 2,375 2,434 7,310,600
2022/03/18 2,304 2,341 2,301 2,333 7,410,800
2022/03/17 2,320 2,336 2,296 2,325 5,553,500
2022/03/16 2,266 2,296 2,259 2,288 4,036,100
2022/03/15 2,230 2,249 2,206 2,242 3,961,000
2022/03/14 2,184 2,243 2,184 2,227 4,437,800
2022/03/11 2,193 2,204 2,168 2,189 5,200,500
2022/03/10 2,149 2,196 2,135 2,189 9,902,700
2022/03/09 2,011 2,067 2,010 2,036 11,381,600
2022/03/08 2,070 2,093 1,981 1,986 14,009,500
2022/03/07 2,182 2,184 2,116 2,143 7,757,200
2022/03/04 2,302 2,314 2,230 2,232 6,510,400
2022/03/03 2,303 2,332 2,293 2,318 4,688,900
2022/03/02 2,337 2,340 2,251 2,281 9,899,800
2022/03/01 2,315 2,345 2,284 2,287 4,266,800
2022/02/28 2,206 2,289 2,206 2,283 5,727,100
2022/02/25 2,216 2,233 2,206 2,225 8,024,500
2022/02/24 2,300 2,314 2,229 2,245 5,602,600
2022/02/22 2,329 2,345 2,307 2,313 3,283,000
2022/02/21 2,343 2,379 2,321 2,368 2,711,800
2022/02/18 2,351 2,378 2,332 2,371 3,852,300
2022/02/17 2,367 2,402 2,360 2,376 3,370,100
2022/02/16 2,413 2,416 2,373 2,377 2,961,700
2022/02/15 2,371 2,395 2,355 2,364 3,781,100
2022/02/14 2,400 2,409 2,357 2,370 4,907,200
2022/02/10 2,456 2,465 2,408 2,444 5,053,400
2022/02/09 2,460 2,500 2,447 2,455 6,517,900
2022/02/08 2,450 2,463 2,407 2,435 6,562,800
2022/02/07 2,459 2,474 2,422 2,472 3,799,800
2022/02/04 2,425 2,468 2,422 2,455 4,001,300
2022/02/03 2,410 2,419 2,395 2,416 3,608,800
2022/02/02 2,371 2,414 2,367 2,412 4,867,100
2022/02/01 2,391 2,402 2,349 2,359 3,635,700
2022/01/31 2,336 2,362 2,318 2,356 4,239,300
2022/01/28 2,321 2,347 2,305 2,335 6,231,400
2022/01/27 2,375 2,389 2,286 2,299 6,395,200
2022/01/26 2,379 2,389 2,343 2,348 6,441,400
2022/01/25 2,445 2,445 2,359 2,370 6,220,500
2022/01/24 2,445 2,481 2,431 2,473 3,136,000
2022/01/21 2,455 2,488 2,426 2,481 3,469,700
2022/01/20 2,451 2,512 2,438 2,479 4,231,200
2022/01/19 2,519 2,552 2,489 2,496 4,818,700
2022/01/18 2,580 2,612 2,538 2,569 4,674,100
2022/01/17 2,572 2,600 2,552 2,560 3,536,100
2022/01/14 2,555 2,570 2,516 2,555 5,204,800
2022/01/13 2,505 2,560 2,498 2,557 4,064,700
2022/01/12 2,488 2,532 2,477 2,515 5,274,100
2022/01/11 2,435 2,469 2,431 2,466 4,506,100
2022/01/07 2,445 2,479 2,429 2,449 3,325,700
2022/01/06 2,462 2,485 2,436 2,446 4,049,400
2022/01/05 2,402 2,465 2,400 2,459 5,227,200
2022/01/04 2,380 2,398 2,356 2,393 3,133,100

このページの先頭へ