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
2023/12/29 2,651 2,677 2,638 2,656 2,848,000
2023/12/28 2,645 2,651 2,636 2,641 2,135,900
2023/12/27 2,643 2,645 2,628 2,641 2,816,900
2023/12/26 2,630 2,637 2,615 2,632 2,012,300
2023/12/25 2,650 2,657 2,627 2,631 1,792,100
2023/12/22 2,640 2,657 2,621 2,635 2,595,900
2023/12/21 2,659 2,664 2,631 2,633 2,538,800
2023/12/20 2,658 2,700 2,652 2,678 5,091,600
2023/12/19 2,600 2,638 2,585 2,633 3,344,700
2023/12/18 2,618 2,620 2,568 2,620 4,210,800
2023/12/15 2,637 2,665 2,627 2,654 3,895,700
2023/12/14 2,634 2,658 2,622 2,645 5,021,700
2023/12/13 2,648 2,655 2,623 2,635 2,506,200
2023/12/12 2,671 2,679 2,644 2,648 3,365,200
2023/12/11 2,680 2,689 2,641 2,661 5,119,800
2023/12/08 2,726 2,728 2,681 2,694 4,909,700
2023/12/07 2,735 2,735 2,715 2,726 2,586,600
2023/12/06 2,692 2,755 2,687 2,751 3,298,300
2023/12/05 2,700 2,713 2,683 2,693 2,339,900
2023/12/04 2,714 2,718 2,681 2,694 2,814,700
2023/12/01 2,727 2,737 2,715 2,715 3,302,600
2023/11/30 2,676 2,704 2,673 2,699 5,403,700
2023/11/29 2,722 2,723 2,681 2,689 2,838,200
2023/11/28 2,752 2,757 2,709 2,713 3,160,000
2023/11/27 2,720 2,748 2,720 2,733 2,772,600
2023/11/24 2,734 2,743 2,714 2,719 3,226,400
2023/11/22 2,662 2,712 2,661 2,708 3,650,300
2023/11/21 2,702 2,705 2,669 2,677 3,628,000
2023/11/20 2,714 2,734 2,703 2,709 3,260,100
2023/11/17 2,678 2,721 2,671 2,714 3,103,000
2023/11/16 2,702 2,721 2,681 2,687 2,723,900
2023/11/15 2,703 2,714 2,686 2,702 3,871,100
2023/11/14 2,690 2,694 2,664 2,672 2,527,200
2023/11/13 2,672 2,685 2,661 2,670 3,363,600
2023/11/10 2,641 2,681 2,636 2,673 3,384,000
2023/11/09 2,613 2,668 2,597 2,662 4,023,500
2023/11/08 2,664 2,668 2,612 2,614 4,515,000
2023/11/07 2,691 2,702 2,638 2,638 6,948,300
2023/11/06 2,680 2,743 2,680 2,711 8,169,700
2023/11/02 2,729 2,734 2,629 2,630 13,907,900
2023/11/01 2,765 2,809 2,752 2,806 5,239,600
2023/10/31 2,709 2,755 2,688 2,715 5,203,800
2023/10/30 2,643 2,689 2,639 2,674 13,511,100
2023/10/27 2,672 2,727 2,665 2,725 4,192,800
2023/10/26 2,642 2,663 2,634 2,657 4,679,300
2023/10/25 2,729 2,757 2,702 2,710 3,707,200
2023/10/24 2,688 2,711 2,632 2,702 3,973,500
2023/10/23 2,689 2,708 2,685 2,692 3,116,700
2023/10/20 2,680 2,724 2,674 2,700 3,461,100
2023/10/19 2,687 2,707 2,681 2,693 3,431,800
2023/10/18 2,721 2,730 2,698 2,721 3,254,500
2023/10/17 2,720 2,749 2,698 2,720 3,067,800
2023/10/16 2,701 2,712 2,682 2,693 3,301,900
2023/10/13 2,770 2,772 2,729 2,740 3,503,700
2023/10/12 2,793 2,797 2,774 2,796 3,463,200
2023/10/11 2,771 2,780 2,745 2,759 3,212,300
2023/10/10 2,741 2,786 2,739 2,771 4,199,800
2023/10/06 2,696 2,738 2,685 2,712 3,554,900
2023/10/05 2,627 2,693 2,618 2,690 4,683,300
2023/10/04 2,646 2,657 2,592 2,592 5,423,400
2023/10/03 2,734 2,747 2,685 2,695 4,684,800
2023/10/02 2,793 2,821 2,757 2,761 4,133,600
2023/09/29 2,812 2,821 2,764 2,793 5,720,000
2023/09/28 2,854 2,859 2,813 2,825 4,980,000
2023/09/27 2,873 2,904 2,858 2,904 4,445,600
2023/09/26 2,920 2,920 2,883 2,889 4,225,800
2023/09/25 2,890 2,905 2,868 2,894 3,092,100
2023/09/22 2,842 2,908 2,841 2,888 4,833,100
2023/09/21 2,903 2,921 2,874 2,884 6,084,000
2023/09/20 2,990 2,991 2,911 2,918 6,553,600
2023/09/19 2,940 2,987 2,938 2,985 4,569,800
2023/09/15 2,944 2,991 2,929 2,950 7,361,800
2023/09/14 2,854 2,924 2,842 2,915 6,056,200
2023/09/13 2,823 2,854 2,797 2,841 4,286,300
2023/09/12 2,847 2,852 2,794 2,815 5,392,500
2023/09/11 2,869 2,878 2,823 2,837 3,553,900
2023/09/08 2,861 2,889 2,847 2,851 4,580,800
2023/09/07 2,877 2,914 2,874 2,884 4,255,900
2023/09/06 2,825 2,894 2,823 2,878 4,212,200
2023/09/05 2,816 2,828 2,789 2,817 3,333,600
2023/09/04 2,780 2,813 2,776 2,813 3,687,000
2023/09/01 2,714 2,759 2,711 2,752 3,379,000
2023/08/31 2,693 2,733 2,689 2,720 4,049,300
2023/08/30 2,677 2,705 2,666 2,693 4,268,000
2023/08/29 2,661 2,668 2,645 2,655 2,965,500
2023/08/28 2,640 2,660 2,634 2,657 3,139,800
2023/08/25 2,621 2,628 2,613 2,619 3,007,600
2023/08/24 2,625 2,659 2,623 2,649 2,566,400
2023/08/23 2,605 2,643 2,600 2,640 2,807,900
2023/08/22 2,596 2,613 2,583 2,613 2,781,900
2023/08/21 2,590 2,618 2,588 2,594 3,465,200
2023/08/18 2,545 2,577 2,537 2,569 2,712,100
2023/08/17 2,581 2,584 2,537 2,579 3,060,300
2023/08/16 2,584 2,587 2,556 2,562 3,634,900
2023/08/15 2,607 2,621 2,600 2,615 2,357,400
2023/08/14 2,609 2,635 2,580 2,582 2,976,100
2023/08/10 2,571 2,612 2,569 2,600 3,212,800
2023/08/09 2,580 2,583 2,549 2,572 3,747,800
2023/08/08 2,601 2,616 2,582 2,589 3,679,200
2023/08/07 2,573 2,598 2,537 2,587 6,445,400
2023/08/04 2,632 2,656 2,621 2,648 3,753,600
2023/08/03 2,665 2,672 2,637 2,643 4,115,600
2023/08/02 2,708 2,731 2,680 2,689 3,952,000
2023/08/01 2,744 2,750 2,719 2,743 2,644,800
2023/07/31 2,720 2,751 2,716 2,731 4,397,500
2023/07/28 2,650 2,688 2,639 2,681 4,950,800
2023/07/27 2,649 2,676 2,645 2,670 3,008,200
2023/07/26 2,665 2,667 2,637 2,642 2,380,000
2023/07/25 2,643 2,663 2,638 2,656 2,867,800
2023/07/24 2,615 2,649 2,613 2,633 2,870,900
2023/07/21 2,608 2,618 2,590 2,607 2,679,100
2023/07/20 2,614 2,632 2,588 2,594 2,560,200
2023/07/19 2,590 2,618 2,587 2,609 3,090,700
2023/07/18 2,570 2,595 2,552 2,564 3,021,700
2023/07/14 2,563 2,587 2,534 2,575 3,777,200
2023/07/13 2,527 2,549 2,510 2,536 2,330,700
2023/07/12 2,542 2,556 2,501 2,525 2,903,600
2023/07/11 2,570 2,572 2,532 2,539 3,057,400
2023/07/10 2,585 2,586 2,530 2,539 4,498,700
2023/07/07 2,567 2,604 2,551 2,571 3,816,200
2023/07/06 2,620 2,630 2,586 2,595 5,297,400
2023/07/05 2,630 2,665 2,619 2,652 3,164,400
2023/07/04 2,655 2,655 2,642 2,650 2,748,400
2023/07/03 2,633 2,656 2,627 2,655 2,853,900
2023/06/30 2,629 2,638 2,599 2,613 3,730,600
2023/06/29 2,650 2,666 2,606 2,622 3,473,300
2023/06/28 2,584 2,647 2,577 2,646 5,188,600
2023/06/27 2,586 2,591 2,540 2,570 3,688,900
2023/06/26 2,561 2,567 2,526 2,548 3,734,500
2023/06/23 2,620 2,640 2,546 2,568 5,768,700
2023/06/22 2,556 2,618 2,550 2,599 7,353,800
2023/06/21 2,489 2,526 2,488 2,521 3,364,100
2023/06/20 2,491 2,503 2,466 2,485 3,812,100
2023/06/19 2,542 2,544 2,492 2,503 3,650,400
2023/06/16 2,513 2,519 2,496 2,511 5,226,200
2023/06/15 2,535 2,543 2,493 2,530 4,776,900
2023/06/14 2,510 2,539 2,504 2,526 4,755,900
2023/06/13 2,470 2,495 2,465 2,479 4,448,400
2023/06/12 2,460 2,484 2,456 2,456 2,807,400
2023/06/09 2,452 2,458 2,439 2,450 5,000,900
2023/06/08 2,449 2,470 2,415 2,435 4,534,500
2023/06/07 2,498 2,515 2,450 2,457 5,974,000
2023/06/06 2,453 2,494 2,433 2,491 3,994,200
2023/06/05 2,460 2,475 2,456 2,474 5,543,300
2023/06/02 2,401 2,425 2,396 2,425 4,248,400
2023/06/01 2,375 2,389 2,366 2,384 4,151,100
2023/05/31 2,369 2,376 2,343 2,376 10,784,800
2023/05/30 2,381 2,387 2,361 2,379 3,158,500
2023/05/29 2,395 2,414 2,385 2,390 3,937,900
2023/05/26 2,371 2,378 2,354 2,365 3,813,000
2023/05/25 2,363 2,373 2,351 2,371 4,036,200
2023/05/24 2,391 2,394 2,367 2,373 4,314,000
2023/05/23 2,419 2,426 2,376 2,392 5,342,900
2023/05/22 2,396 2,411 2,374 2,383 5,677,300
2023/05/19 2,439 2,444 2,404 2,409 3,777,900
2023/05/18 2,427 2,442 2,411 2,432 5,092,300
2023/05/17 2,393 2,401 2,383 2,394 3,348,600
2023/05/16 2,400 2,413 2,381 2,394 5,954,600
2023/05/15 2,321 2,380 2,318 2,380 6,112,100
2023/05/12 2,294 2,334 2,294 2,301 5,886,400
2023/05/11 2,346 2,356 2,322 2,344 7,894,600
2023/05/10 2,329 2,334 2,313 2,331 3,933,400
2023/05/09 2,311 2,330 2,293 2,329 4,334,600
2023/05/08 2,317 2,317 2,282 2,286 4,449,300
2023/05/02 2,334 2,337 2,300 2,307 2,833,400
2023/05/01 2,335 2,349 2,316 2,329 3,457,200
2023/04/28 2,298 2,303 2,271 2,300 4,068,900
2023/04/27 2,241 2,275 2,237 2,274 3,251,000
2023/04/26 2,272 2,274 2,247 2,262 3,512,600
2023/04/25 2,290 2,306 2,286 2,287 2,690,400
2023/04/24 2,293 2,295 2,265 2,282 2,891,400
2023/04/21 2,301 2,314 2,286 2,292 2,859,200
2023/04/20 2,311 2,323 2,301 2,316 2,877,100
2023/04/19 2,312 2,334 2,309 2,327 3,320,600
2023/04/18 2,326 2,327 2,302 2,309 4,394,500
2023/04/17 2,288 2,338 2,285 2,325 6,492,900
2023/04/14 2,295 2,296 2,268 2,270 5,628,300
2023/04/13 2,243 2,267 2,231 2,267 4,742,500
2023/04/12 2,239 2,250 2,216 2,244 6,870,600
2023/04/11 2,188 2,210 2,180 2,199 3,482,800
2023/04/10 2,192 2,196 2,166 2,174 2,212,600
2023/04/07 2,165 2,183 2,162 2,171 2,907,200
2023/04/06 2,153 2,164 2,146 2,154 4,394,600
2023/04/05 2,190 2,197 2,165 2,167 3,744,600
2023/04/04 2,218 2,224 2,208 2,214 3,726,400
2023/04/03 2,200 2,223 2,188 2,222 4,988,900
2023/03/31 2,167 2,184 2,161 2,177 5,148,300
2023/03/30 2,160 2,164 2,132 2,150 5,266,200
2023/03/29 2,171 2,194 2,161 2,194 6,066,800
2023/03/28 2,161 2,186 2,157 2,168 4,833,800
2023/03/27 2,152 2,157 2,132 2,138 5,604,500
2023/03/24 2,148 2,159 2,134 2,141 5,823,500
2023/03/23 2,147 2,181 2,144 2,180 4,129,000
2023/03/22 2,179 2,203 2,158 2,197 6,600,700
2023/03/20 2,130 2,159 2,107 2,109 7,095,900
2023/03/17 2,165 2,169 2,136 2,158 6,479,000
2023/03/16 2,169 2,172 2,121 2,140 11,459,700
2023/03/15 2,297 2,298 2,217 2,241 6,630,900
2023/03/14 2,246 2,247 2,183 2,197 7,258,400
2023/03/13 2,356 2,365 2,312 2,324 4,637,500
2023/03/10 2,400 2,440 2,394 2,401 5,578,400
2023/03/09 2,443 2,461 2,443 2,450 4,227,100
2023/03/08 2,456 2,470 2,440 2,443 3,450,900
2023/03/07 2,465 2,470 2,441 2,458 3,592,300
2023/03/06 2,480 2,483 2,456 2,466 2,513,000
2023/03/03 2,465 2,470 2,448 2,465 4,484,400
2023/03/02 2,455 2,469 2,430 2,435 4,441,800
2023/03/01 2,445 2,450 2,427 2,445 3,734,400
2023/02/28 2,410 2,456 2,407 2,442 5,068,900
2023/02/27 2,402 2,428 2,397 2,428 5,449,100
2023/02/24 2,392 2,406 2,378 2,395 3,098,500
2023/02/22 2,410 2,417 2,371 2,386 2,818,800
2023/02/21 2,415 2,424 2,407 2,418 2,416,600
2023/02/20 2,370 2,428 2,367 2,427 3,653,400
2023/02/17 2,339 2,364 2,335 2,352 3,520,500
2023/02/16 2,370 2,370 2,346 2,353 2,909,000
2023/02/15 2,371 2,375 2,349 2,360 3,160,400
2023/02/14 2,365 2,373 2,352 2,362 2,297,800
2023/02/13 2,370 2,372 2,342 2,356 2,871,600
2023/02/10 2,360 2,375 2,344 2,359 2,909,600
2023/02/09 2,332 2,368 2,321 2,360 4,288,700
2023/02/08 2,334 2,357 2,329 2,331 3,515,600
2023/02/07 2,326 2,351 2,306 2,334 6,049,600
2023/02/06 2,274 2,278 2,258 2,278 3,480,400
2023/02/03 2,239 2,261 2,232 2,250 3,163,000
2023/02/02 2,279 2,280 2,240 2,249 2,716,200
2023/02/01 2,299 2,299 2,261 2,268 3,086,900
2023/01/31 2,290 2,294 2,273 2,275 4,179,600
2023/01/30 2,265 2,272 2,251 2,262 2,541,400
2023/01/27 2,265 2,288 2,255 2,284 3,029,900
2023/01/26 2,288 2,297 2,259 2,266 2,542,300
2023/01/25 2,260 2,273 2,247 2,271 2,520,500
2023/01/24 2,238 2,267 2,226 2,265 4,117,400
2023/01/23 2,233 2,235 2,213 2,214 2,515,500
2023/01/20 2,203 2,206 2,175 2,201 3,612,300
2023/01/19 2,235 2,252 2,202 2,206 5,035,400
2023/01/18 2,229 2,251 2,206 2,239 4,763,800
2023/01/17 2,197 2,230 2,187 2,221 5,073,800
2023/01/16 2,141 2,186 2,140 2,175 4,367,800
2023/01/13 2,123 2,145 2,123 2,139 3,695,100
2023/01/12 2,134 2,146 2,126 2,131 2,859,200
2023/01/11 2,100 2,136 2,100 2,134 3,747,000
2023/01/10 2,124 2,126 2,092 2,097 3,572,800
2023/01/06 2,112 2,125 2,100 2,100 3,025,000
2023/01/05 2,124 2,137 2,113 2,119 2,755,900
2023/01/04 2,141 2,148 2,102 2,112 4,500,900

このページの先頭へ