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 |
|---|---|---|---|---|---|
| 2026/09/04 | 6,365 | 6,399 | 6,169 | 6,242 | 3,774,400 |
| 2026/09/03 | 6,386 | 6,583 | 6,342 | 6,351 | 5,817,400 |
| 2026/09/02 | 6,356 | 6,388 | 6,268 | 6,286 | 4,188,300 |
| 2026/09/01 | 6,318 | 6,423 | 6,254 | 6,361 | 2,831,900 |
| 2026/08/31 | 6,224 | 6,319 | 6,197 | 6,284 | 4,198,500 |
| 2026/08/28 | 6,264 | 6,264 | 6,141 | 6,218 | 4,842,400 |
| 2026/08/27 | 6,399 | 6,424 | 6,318 | 6,345 | 2,432,300 |
| 2026/08/26 | 6,300 | 6,347 | 6,275 | 6,325 | 2,091,900 |
| 2026/08/25 | 6,212 | 6,301 | 6,208 | 6,279 | 2,168,000 |
| 2026/08/24 | 6,168 | 6,240 | 6,116 | 6,209 | 3,175,700 |
| 2026/08/21 | 6,007 | 6,142 | 6,005 | 6,115 | 2,344,000 |
| 2026/08/20 | 5,995 | 6,034 | 5,956 | 6,021 | 4,069,100 |
| 2026/08/19 | 6,200 | 6,295 | 6,024 | 6,024 | 4,180,700 |
| 2026/08/18 | 6,367 | 6,401 | 6,262 | 6,295 | 3,021,600 |
| 2026/08/17 | 6,393 | 6,398 | 6,324 | 6,353 | 2,166,100 |
| 2026/08/14 | 6,455 | 6,491 | 6,376 | 6,376 | 3,076,400 |
| 2026/08/13 | 6,425 | 6,425 | 6,300 | 6,372 | 3,219,200 |
| 2026/08/12 | 6,293 | 6,359 | 6,244 | 6,351 | 3,720,800 |
| 2026/08/10 | 6,356 | 6,398 | 6,247 | 6,272 | 3,434,800 |
| 2026/08/07 | 6,328 | 6,480 | 6,266 | 6,336 | 4,978,700 |
| 2026/08/06 | 6,505 | 6,534 | 6,472 | 6,513 | 2,873,500 |
| 2026/08/05 | 6,384 | 6,547 | 6,384 | 6,547 | 3,197,700 |
| 2026/08/04 | 6,333 | 6,366 | 6,272 | 6,328 | 2,954,200 |
| 2026/08/03 | 6,350 | 6,389 | 6,157 | 6,348 | 3,641,200 |
| 2026/07/31 | 6,300 | 6,503 | 6,300 | 6,410 | 3,900,700 |
| 2026/07/30 | 6,381 | 6,382 | 6,274 | 6,315 | 4,361,000 |
| 2026/07/29 | 6,398 | 6,496 | 6,358 | 6,496 | 4,434,700 |
| 2026/07/28 | 6,674 | 6,680 | 6,361 | 6,400 | 4,200,700 |
| 2026/07/27 | 6,590 | 6,673 | 6,550 | 6,673 | 2,955,900 |
| 2026/07/24 | 6,529 | 6,591 | 6,513 | 6,535 | 2,486,900 |
| 2026/07/23 | 6,590 | 6,653 | 6,583 | 6,617 | 2,738,100 |
| 2026/07/22 | 6,529 | 6,639 | 6,492 | 6,582 | 3,138,200 |
| 2026/07/21 | 6,241 | 6,502 | 6,212 | 6,502 | 3,598,900 |
| 2026/07/17 | 6,423 | 6,463 | 6,115 | 6,203 | 4,639,700 |
| 2026/07/16 | 6,531 | 6,605 | 6,511 | 6,515 | 2,872,500 |
| 2026/07/15 | 6,555 | 6,593 | 6,509 | 6,593 | 2,436,800 |
| 2026/07/14 | 6,387 | 6,472 | 6,321 | 6,430 | 2,358,600 |
| 2026/07/13 | 6,509 | 6,580 | 6,364 | 6,391 | 2,391,800 |
| 2026/07/10 | 6,500 | 6,508 | 6,419 | 6,469 | 2,832,000 |
| 2026/07/09 | 6,346 | 6,452 | 6,311 | 6,449 | 2,652,900 |
| 2026/07/08 | 6,365 | 6,444 | 6,326 | 6,377 | 3,304,800 |
| 2026/07/07 | 6,460 | 6,526 | 6,417 | 6,418 | 3,389,200 |
| 2026/07/06 | 6,358 | 6,405 | 6,332 | 6,388 | 1,702,900 |
| 2026/07/03 | 6,300 | 6,345 | 6,209 | 6,331 | 2,361,500 |
| 2026/07/02 | 6,229 | 6,321 | 6,187 | 6,278 | 3,281,100 |
| 2026/07/01 | 6,211 | 6,278 | 6,145 | 6,199 | 2,784,200 |
| 2026/06/30 | 6,163 | 6,224 | 6,128 | 6,149 | 3,502,200 |
| 2026/06/29 | 6,194 | 6,210 | 6,077 | 6,138 | 2,698,000 |
| 2026/06/26 | 6,202 | 6,246 | 6,109 | 6,140 | 2,677,700 |
| 2026/06/25 | 6,307 | 6,310 | 6,091 | 6,169 | 3,437,100 |
| 2026/06/24 | 6,306 | 6,344 | 6,144 | 6,207 | 3,424,300 |
| 2026/06/23 | 6,485 | 6,545 | 6,333 | 6,334 | 3,533,600 |
| 2026/06/22 | 6,341 | 6,502 | 6,280 | 6,485 | 3,306,600 |
| 2026/06/19 | 6,420 | 6,448 | 6,306 | 6,325 | 6,392,700 |
| 2026/06/18 | 6,412 | 6,566 | 6,375 | 6,462 | 4,239,900 |
| 2026/06/17 | 6,403 | 6,417 | 6,280 | 6,336 | 3,297,700 |
| 2026/06/16 | 6,204 | 6,305 | 6,168 | 6,305 | 3,277,700 |
| 2026/06/15 | 6,236 | 6,239 | 6,142 | 6,170 | 3,380,200 |
| 2026/06/12 | 6,150 | 6,150 | 6,056 | 6,092 | 4,689,200 |
| 2026/06/11 | 5,971 | 6,080 | 5,961 | 6,050 | 3,440,000 |
| 2026/06/10 | 6,300 | 6,335 | 6,145 | 6,167 | 3,177,200 |
| 2026/06/09 | 6,201 | 6,273 | 6,171 | 6,243 | 3,423,300 |
| 2026/06/08 | 6,032 | 6,180 | 6,014 | 6,101 | 4,282,200 |
| 2026/06/05 | 6,282 | 6,305 | 6,113 | 6,113 | 4,106,200 |
| 2026/06/04 | 6,290 | 6,367 | 6,211 | 6,250 | 3,631,000 |
| 2026/06/03 | 6,242 | 6,368 | 6,215 | 6,300 | 4,230,200 |
| 2026/06/02 | 6,110 | 6,220 | 6,047 | 6,220 | 3,439,000 |
| 2026/06/01 | 6,201 | 6,256 | 6,145 | 6,205 | 3,155,300 |
| 2026/05/29 | 6,088 | 6,309 | 6,087 | 6,237 | 11,231,300 |
| 2026/05/28 | 6,140 | 6,153 | 6,042 | 6,124 | 4,034,600 |
| 2026/05/27 | 6,335 | 6,378 | 6,156 | 6,156 | 4,177,600 |
| 2026/05/26 | 6,295 | 6,438 | 6,270 | 6,362 | 3,545,100 |
| 2026/05/25 | 6,220 | 6,308 | 6,187 | 6,286 | 2,862,600 |
| 2026/05/22 | 6,227 | 6,282 | 6,156 | 6,230 | 2,962,300 |
| 2026/05/21 | 6,220 | 6,348 | 6,210 | 6,241 | 5,566,600 |
| 2026/05/20 | 6,010 | 6,109 | 5,960 | 6,052 | 5,382,800 |
| 2026/05/19 | 5,818 | 5,950 | 5,797 | 5,914 | 3,428,300 |
| 2026/05/18 | 5,831 | 5,939 | 5,716 | 5,778 | 3,498,200 |
| 2026/05/15 | 5,750 | 5,817 | 5,724 | 5,772 | 3,566,600 |
| 2026/05/14 | 5,951 | 5,970 | 5,782 | 5,787 | 3,688,600 |
| 2026/05/13 | 5,886 | 6,060 | 5,875 | 6,018 | 4,551,800 |
| 2026/05/12 | 5,927 | 6,049 | 5,801 | 5,986 | 9,097,900 |
| 2026/05/11 | 5,350 | 5,520 | 5,338 | 5,514 | 5,492,700 |
| 2026/05/08 | 5,275 | 5,330 | 5,247 | 5,277 | 3,962,300 |
| 2026/05/07 | 5,252 | 5,314 | 5,181 | 5,252 | 5,074,900 |
| 2026/05/01 | 5,205 | 5,231 | 5,164 | 5,209 | 2,638,400 |
| 2026/04/30 | 5,190 | 5,275 | 5,112 | 5,275 | 5,308,400 |
| 2026/04/28 | 5,358 | 5,462 | 5,261 | 5,350 | 10,949,800 |
| 2026/04/27 | 4,810 | 4,883 | 4,768 | 4,871 | 2,361,900 |
| 2026/04/24 | 4,878 | 4,885 | 4,805 | 4,846 | 2,283,400 |
| 2026/04/23 | 4,881 | 4,894 | 4,811 | 4,850 | 2,706,600 |
| 2026/04/22 | 4,969 | 4,980 | 4,881 | 4,897 | 2,370,200 |
| 2026/04/21 | 5,048 | 5,051 | 4,947 | 4,947 | 2,138,000 |
| 2026/04/20 | 5,022 | 5,084 | 5,005 | 5,040 | 2,533,100 |
| 2026/04/17 | 5,040 | 5,047 | 4,978 | 5,010 | 3,148,300 |
| 2026/04/16 | 5,090 | 5,093 | 5,052 | 5,069 | 2,494,000 |
| 2026/04/15 | 5,046 | 5,092 | 5,015 | 5,033 | 3,474,800 |
| 2026/04/14 | 4,919 | 5,014 | 4,891 | 4,982 | 4,153,800 |
| 2026/04/13 | 4,844 | 4,891 | 4,801 | 4,835 | 2,604,900 |
| 2026/04/10 | 4,899 | 4,910 | 4,866 | 4,879 | 3,085,700 |
| 2026/04/09 | 4,934 | 4,939 | 4,830 | 4,842 | 3,255,600 |
| 2026/04/08 | 4,925 | 4,928 | 4,863 | 4,897 | 3,998,300 |
| 2026/04/07 | 4,743 | 4,762 | 4,686 | 4,731 | 2,323,300 |
| 2026/04/06 | 4,687 | 4,730 | 4,673 | 4,681 | 1,525,500 |
| 2026/04/03 | 4,719 | 4,737 | 4,673 | 4,704 | 1,643,300 |
| 2026/03/27 | 4,751 | 4,803 | 4,738 | 4,781 | 4,113,500 |
| 2026/03/26 | 4,808 | 4,812 | 4,714 | 4,768 | 2,412,600 |
| 2026/03/25 | 4,804 | 4,823 | 4,771 | 4,807 | 2,837,600 |
| 2026/03/24 | 4,697 | 4,698 | 4,623 | 4,664 | 3,136,800 |
| 2026/03/23 | 4,650 | 4,658 | 4,539 | 4,562 | 4,153,700 |
| 2026/03/19 | 4,767 | 4,798 | 4,704 | 4,736 | 5,732,600 |
| 2026/03/18 | 4,870 | 4,910 | 4,838 | 4,907 | 2,377,700 |
| 2026/03/17 | 4,832 | 4,854 | 4,751 | 4,804 | 2,206,600 |
| 2026/03/16 | 4,795 | 4,825 | 4,729 | 4,757 | 2,675,900 |
| 2026/03/13 | 4,700 | 4,806 | 4,700 | 4,778 | 4,916,600 |
| 2026/03/12 | 4,890 | 4,906 | 4,776 | 4,845 | 3,500,400 |
| 2026/03/11 | 5,019 | 5,045 | 4,896 | 4,950 | 3,790,600 |
| 2026/03/10 | 4,995 | 5,014 | 4,893 | 4,937 | 4,256,300 |
| 2026/03/09 | 4,780 | 4,943 | 4,764 | 4,925 | 4,981,600 |
| 2026/03/06 | 4,899 | 5,080 | 4,890 | 5,062 | 5,034,600 |
| 2026/03/05 | 5,125 | 5,129 | 4,903 | 4,927 | 5,711,200 |
| 2026/03/04 | 4,955 | 5,025 | 4,805 | 4,862 | 5,613,800 |
| 2026/03/03 | 5,330 | 5,360 | 5,122 | 5,146 | 4,238,500 |
| 2026/03/02 | 5,443 | 5,463 | 5,312 | 5,375 | 4,563,200 |
| 2026/02/27 | 5,518 | 5,566 | 5,482 | 5,543 | 5,396,400 |
| 2026/02/26 | 5,551 | 5,570 | 5,498 | 5,499 | 2,960,200 |
| 2026/02/25 | 5,484 | 5,510 | 5,407 | 5,482 | 3,439,100 |
| 2026/02/24 | 5,438 | 5,440 | 5,325 | 5,402 | 3,255,100 |
| 2026/02/20 | 5,500 | 5,500 | 5,409 | 5,410 | 3,593,600 |
| 2026/02/19 | 5,500 | 5,611 | 5,470 | 5,592 | 3,668,300 |
| 2026/02/18 | 5,388 | 5,473 | 5,361 | 5,421 | 2,841,300 |
| 2026/02/17 | 5,350 | 5,378 | 5,231 | 5,288 | 2,679,900 |
| 2026/02/16 | 5,420 | 5,488 | 5,331 | 5,331 | 3,871,000 |
| 2026/02/13 | 5,586 | 5,632 | 5,443 | 5,443 | 4,633,000 |
| 2026/02/12 | 5,439 | 5,648 | 5,419 | 5,618 | 5,511,500 |
| 2026/02/10 | 5,232 | 5,449 | 5,144 | 5,429 | 8,273,600 |
| 2026/02/09 | 5,100 | 5,118 | 4,990 | 5,032 | 4,327,900 |
| 2026/02/06 | 4,900 | 4,939 | 4,866 | 4,933 | 2,620,700 |
| 2026/02/05 | 4,897 | 4,925 | 4,843 | 4,871 | 2,613,600 |
| 2026/02/04 | 4,778 | 4,850 | 4,748 | 4,833 | 2,695,400 |
| 2026/02/03 | 4,709 | 4,800 | 4,707 | 4,790 | 3,212,000 |
| 2026/02/02 | 4,733 | 4,742 | 4,621 | 4,631 | 3,098,400 |
| 2026/01/30 | 4,700 | 4,700 | 4,654 | 4,694 | 2,688,700 |
| 2026/01/29 | 4,605 | 4,659 | 4,553 | 4,643 | 2,630,200 |
| 2026/01/28 | 4,600 | 4,650 | 4,595 | 4,622 | 2,214,800 |
| 2026/01/27 | 4,618 | 4,658 | 4,575 | 4,654 | 3,006,300 |
| 2026/01/26 | 4,700 | 4,702 | 4,635 | 4,640 | 3,047,100 |
| 2026/01/23 | 4,765 | 4,798 | 4,733 | 4,786 | 2,737,200 |
| 2026/01/22 | 4,800 | 4,801 | 4,686 | 4,717 | 3,235,800 |
| 2026/01/21 | 4,777 | 4,790 | 4,728 | 4,739 | 4,139,700 |
| 2026/01/20 | 4,826 | 4,847 | 4,805 | 4,840 | 2,211,200 |
| 2026/01/19 | 4,848 | 4,858 | 4,794 | 4,836 | 2,302,700 |
| 2026/01/16 | 4,818 | 4,852 | 4,785 | 4,844 | 3,011,000 |
| 2026/01/15 | 4,793 | 4,825 | 4,762 | 4,822 | 3,411,200 |
| 2026/01/14 | 4,800 | 4,819 | 4,758 | 4,793 | 3,310,600 |
| 2026/01/13 | 4,789 | 4,797 | 4,707 | 4,773 | 3,891,600 |
| 2026/01/09 | 4,674 | 4,721 | 4,660 | 4,700 | 2,767,700 |
| 2026/01/08 | 4,679 | 4,746 | 4,657 | 4,659 | 3,051,100 |
| 2026/01/07 | 4,678 | 4,698 | 4,666 | 4,683 | 2,785,000 |
| 2026/01/06 | 4,720 | 4,747 | 4,701 | 4,747 | 3,386,100 |
| 2026/01/05 | 4,571 | 4,617 | 4,570 | 4,616 | 2,952,700 |
| 2025/12/30 | 4,603 | 4,603 | 4,553 | 4,554 | 2,120,400 |
| 2025/12/29 | 4,605 | 4,621 | 4,580 | 4,603 | 2,059,000 |
| 2025/12/26 | 4,572 | 4,593 | 4,541 | 4,563 | 1,501,100 |
| 2025/12/25 | 4,599 | 4,599 | 4,532 | 4,576 | 1,009,500 |
| 2025/12/24 | 4,608 | 4,624 | 4,551 | 4,568 | 1,967,900 |
| 2025/12/23 | 4,555 | 4,600 | 4,550 | 4,600 | 2,652,300 |
| 2025/12/22 | 4,534 | 4,539 | 4,455 | 4,518 | 3,202,800 |
| 2025/12/19 | 4,461 | 4,496 | 4,450 | 4,464 | 6,706,200 |
| 2025/12/18 | 4,444 | 4,486 | 4,428 | 4,468 | 2,787,000 |
| 2025/12/17 | 4,435 | 4,452 | 4,400 | 4,423 | 2,981,400 |
| 2025/12/16 | 4,530 | 4,532 | 4,435 | 4,436 | 3,308,600 |
| 2025/12/15 | 4,466 | 4,528 | 4,454 | 4,518 | 2,880,500 |
| 2025/12/12 | 4,399 | 4,477 | 4,381 | 4,453 | 3,587,900 |
| 2025/12/11 | 4,420 | 4,422 | 4,340 | 4,340 | 2,029,100 |
| 2025/12/10 | 4,360 | 4,380 | 4,352 | 4,356 | 2,582,300 |
| 2025/12/09 | 4,356 | 4,357 | 4,317 | 4,318 | 1,981,500 |
| 2025/12/08 | 4,265 | 4,325 | 4,246 | 4,310 | 2,333,100 |
| 2025/12/05 | 4,320 | 4,324 | 4,241 | 4,281 | 2,776,200 |
| 2025/12/04 | 4,263 | 4,350 | 4,254 | 4,346 | 2,828,500 |
| 2025/12/03 | 4,260 | 4,293 | 4,210 | 4,244 | 2,405,000 |
| 2025/12/02 | 4,249 | 4,278 | 4,224 | 4,271 | 3,752,600 |
| 2025/12/01 | 4,225 | 4,229 | 4,171 | 4,183 | 3,201,000 |
| 2025/11/28 | 4,160 | 4,243 | 4,145 | 4,243 | 2,913,500 |
| 2025/11/27 | 4,200 | 4,216 | 4,173 | 4,173 | 2,217,300 |
| 2025/11/26 | 4,129 | 4,167 | 4,115 | 4,163 | 2,915,800 |
| 2025/11/25 | 4,089 | 4,108 | 4,052 | 4,108 | 3,545,400 |
| 2025/11/21 | 3,976 | 4,077 | 3,970 | 4,077 | 8,799,600 |
| 2025/11/20 | 4,020 | 4,028 | 3,972 | 4,027 | 3,341,900 |
| 2025/11/19 | 3,969 | 3,993 | 3,920 | 3,957 | 3,079,600 |
| 2025/11/18 | 3,955 | 4,004 | 3,929 | 3,946 | 3,619,300 |
| 2025/11/17 | 3,994 | 4,016 | 3,950 | 3,995 | 3,227,100 |
| 2025/11/14 | 4,048 | 4,078 | 4,020 | 4,039 | 5,454,000 |
| 2025/11/13 | 4,220 | 4,223 | 4,052 | 4,055 | 8,188,000 |
| 2025/11/12 | 3,929 | 3,973 | 3,910 | 3,938 | 3,546,200 |
| 2025/11/11 | 3,898 | 3,924 | 3,846 | 3,883 | 3,213,200 |
| 2025/11/10 | 3,867 | 3,874 | 3,836 | 3,862 | 2,377,800 |
| 2025/11/07 | 3,837 | 3,858 | 3,805 | 3,829 | 2,339,000 |
| 2025/11/06 | 3,810 | 3,865 | 3,797 | 3,861 | 3,272,900 |
| 2025/11/05 | 3,769 | 3,783 | 3,701 | 3,778 | 3,974,700 |