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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,180 | 3,206 | 3,176 | 3,188 | 2,716,800 |
| 2024/04/25 | 3,235 | 3,253 | 3,181 | 3,181 | 2,641,200 |
| 2024/04/24 | 3,227 | 3,246 | 3,212 | 3,243 | 2,406,400 |
| 2024/04/23 | 3,211 | 3,226 | 3,181 | 3,197 | 2,121,400 |
| 2024/04/22 | 3,159 | 3,205 | 3,151 | 3,183 | 3,554,300 |
| 2024/04/19 | 3,126 | 3,147 | 3,066 | 3,111 | 3,561,500 |
| 2024/04/18 | 3,130 | 3,176 | 3,126 | 3,152 | 3,088,700 |
| 2024/04/17 | 3,174 | 3,200 | 3,130 | 3,144 | 3,047,000 |
| 2024/04/16 | 3,213 | 3,225 | 3,174 | 3,174 | 3,672,300 |
| 2024/04/15 | 3,217 | 3,258 | 3,198 | 3,254 | 2,788,900 |
| 2024/04/12 | 3,266 | 3,313 | 3,253 | 3,287 | 4,756,200 |
| 2024/04/11 | 3,220 | 3,243 | 3,217 | 3,227 | 2,808,700 |
| 2024/04/10 | 3,253 | 3,266 | 3,243 | 3,257 | 1,998,200 |
| 2024/04/09 | 3,243 | 3,282 | 3,230 | 3,275 | 2,816,700 |
| 2024/04/08 | 3,207 | 3,238 | 3,192 | 3,223 | 2,681,400 |
| 2024/04/05 | 3,180 | 3,189 | 3,136 | 3,187 | 3,401,700 |
| 2024/04/04 | 3,237 | 3,249 | 3,210 | 3,210 | 4,219,000 |
| 2024/04/03 | 3,168 | 3,195 | 3,132 | 3,183 | 4,016,800 |
| 2024/04/02 | 3,174 | 3,228 | 3,167 | 3,199 | 4,057,000 |
| 2024/04/01 | 3,295 | 3,309 | 3,157 | 3,160 | 4,714,800 |
| 2024/03/29 | 3,334 | 3,352 | 3,297 | 3,299 | 3,245,500 |
| 2024/03/28 | 3,334 | 3,339 | 3,288 | 3,298 | 5,089,500 |
| 2024/03/27 | 3,355 | 3,403 | 3,355 | 3,373 | 4,554,700 |
| 2024/03/26 | 3,336 | 3,346 | 3,317 | 3,338 | 3,340,500 |
| 2024/03/25 | 3,351 | 3,380 | 3,335 | 3,335 | 3,940,500 |
| 2024/03/22 | 3,400 | 3,403 | 3,346 | 3,365 | 4,449,000 |
| 2024/03/21 | 3,420 | 3,429 | 3,343 | 3,374 | 6,144,100 |
| 2024/03/19 | 3,295 | 3,354 | 3,271 | 3,354 | 5,210,400 |
| 2024/03/18 | 3,199 | 3,271 | 3,190 | 3,265 | 4,023,300 |
| 2024/03/15 | 3,121 | 3,175 | 3,121 | 3,171 | 3,886,500 |
| 2024/03/14 | 3,135 | 3,151 | 3,112 | 3,141 | 3,370,700 |
| 2024/03/13 | 3,169 | 3,183 | 3,096 | 3,120 | 3,990,700 |
| 2024/03/12 | 3,100 | 3,159 | 3,091 | 3,154 | 3,578,700 |
| 2024/03/11 | 3,228 | 3,228 | 3,118 | 3,150 | 4,474,300 |
| 2024/03/08 | 3,228 | 3,270 | 3,221 | 3,255 | 4,207,500 |
| 2024/03/07 | 3,283 | 3,344 | 3,239 | 3,260 | 5,828,500 |
| 2024/03/06 | 3,204 | 3,217 | 3,172 | 3,213 | 3,682,600 |
| 2024/03/05 | 3,138 | 3,193 | 3,130 | 3,184 | 3,789,300 |
| 2024/03/04 | 3,153 | 3,165 | 3,119 | 3,128 | 3,837,700 |
| 2024/03/01 | 3,149 | 3,175 | 3,134 | 3,167 | 3,538,400 |
| 2024/02/29 | 3,190 | 3,198 | 3,112 | 3,137 | 5,154,500 |
| 2024/02/28 | 3,168 | 3,192 | 3,134 | 3,173 | 5,831,000 |
| 2024/02/27 | 3,141 | 3,168 | 3,120 | 3,155 | 3,447,800 |
| 2024/02/26 | 3,131 | 3,174 | 3,131 | 3,149 | 4,619,100 |
| 2024/02/22 | 3,112 | 3,120 | 3,081 | 3,093 | 3,862,000 |
| 2024/02/21 | 3,082 | 3,104 | 3,068 | 3,096 | 3,861,400 |
| 2024/02/20 | 3,150 | 3,153 | 3,078 | 3,082 | 3,251,700 |
| 2024/02/19 | 3,043 | 3,109 | 3,037 | 3,105 | 3,588,500 |
| 2024/02/16 | 3,020 | 3,042 | 3,000 | 3,030 | 3,693,300 |
| 2024/02/15 | 3,006 | 3,012 | 2,972 | 2,987 | 3,465,600 |
| 2024/02/14 | 3,005 | 3,010 | 2,969 | 2,987 | 3,440,900 |
| 2024/02/13 | 3,046 | 3,057 | 2,988 | 3,027 | 5,006,400 |
| 2024/02/09 | 3,033 | 3,035 | 2,965 | 3,010 | 4,887,200 |
| 2024/02/08 | 2,950 | 3,023 | 2,901 | 3,021 | 11,517,700 |
| 2024/02/07 | 2,864 | 2,898 | 2,842 | 2,877 | 4,894,400 |
| 2024/02/06 | 2,834 | 2,875 | 2,830 | 2,848 | 4,449,600 |
| 2024/02/05 | 2,838 | 2,863 | 2,812 | 2,863 | 3,499,000 |
| 2024/02/02 | 2,810 | 2,834 | 2,798 | 2,823 | 4,337,200 |
| 2024/02/01 | 2,845 | 2,847 | 2,811 | 2,817 | 3,952,600 |
| 2024/01/31 | 2,835 | 2,869 | 2,829 | 2,869 | 3,003,400 |
| 2024/01/30 | 2,844 | 2,857 | 2,817 | 2,817 | 2,607,100 |
| 2024/01/29 | 2,846 | 2,863 | 2,842 | 2,861 | 2,497,600 |
| 2024/01/26 | 2,855 | 2,855 | 2,820 | 2,820 | 3,530,400 |
| 2024/01/25 | 2,852 | 2,871 | 2,842 | 2,856 | 2,743,300 |
| 2024/01/24 | 2,838 | 2,853 | 2,816 | 2,845 | 3,534,000 |
| 2024/01/23 | 2,845 | 2,876 | 2,832 | 2,843 | 3,078,200 |
| 2024/01/22 | 2,799 | 2,844 | 2,795 | 2,844 | 3,371,800 |
| 2024/01/19 | 2,802 | 2,803 | 2,770 | 2,789 | 2,591,100 |
| 2024/01/18 | 2,773 | 2,791 | 2,768 | 2,778 | 2,560,800 |
| 2024/01/17 | 2,797 | 2,829 | 2,778 | 2,782 | 3,877,900 |
| 2024/01/16 | 2,834 | 2,843 | 2,803 | 2,804 | 3,619,700 |
| 2024/01/15 | 2,780 | 2,830 | 2,778 | 2,825 | 2,983,500 |
| 2024/01/12 | 2,820 | 2,820 | 2,765 | 2,773 | 4,111,600 |
| 2024/01/11 | 2,785 | 2,813 | 2,782 | 2,801 | 4,492,600 |
| 2024/01/10 | 2,756 | 2,770 | 2,736 | 2,761 | 3,412,600 |
| 2024/01/09 | 2,755 | 2,769 | 2,737 | 2,747 | 4,273,000 |
| 2024/01/05 | 2,720 | 2,775 | 2,719 | 2,759 | 5,044,000 |
| 2024/01/04 | 2,657 | 2,690 | 2,629 | 2,689 | 3,412,500 |