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 |
|---|---|---|---|---|---|
| 2026/02/13 | 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 |
| 2025/11/04 | 3,786 | 3,786 | 3,705 | 3,751 | 2,756,600 |
| 2025/10/31 | 3,731 | 3,766 | 3,730 | 3,760 | 3,643,600 |
| 2025/10/30 | 3,697 | 3,719 | 3,672 | 3,703 | 9,422,100 |
| 2025/10/29 | 3,739 | 3,746 | 3,690 | 3,693 | 2,736,700 |
| 2025/10/28 | 3,815 | 3,815 | 3,744 | 3,746 | 2,463,500 |
| 2025/10/27 | 3,818 | 3,825 | 3,784 | 3,799 | 3,119,600 |
| 2025/10/24 | 3,812 | 3,827 | 3,775 | 3,780 | 2,800,300 |
| 2025/10/23 | 3,830 | 3,837 | 3,786 | 3,832 | 2,391,400 |
| 2025/10/22 | 3,850 | 3,889 | 3,845 | 3,874 | 2,960,900 |
| 2025/10/21 | 3,784 | 3,854 | 3,765 | 3,836 | 4,768,900 |
| 2025/10/20 | 3,805 | 3,807 | 3,714 | 3,741 | 3,631,500 |
| 2025/10/17 | 3,727 | 3,741 | 3,701 | 3,703 | 3,812,500 |
| 2025/10/16 | 3,800 | 3,804 | 3,765 | 3,776 | 3,401,200 |
| 2025/10/15 | 3,750 | 3,769 | 3,725 | 3,753 | 2,432,300 |
| 2025/10/14 | 3,738 | 3,764 | 3,673 | 3,702 | 4,208,900 |
| 2025/10/10 | 3,816 | 3,826 | 3,771 | 3,774 | 3,729,400 |
| 2025/10/09 | 3,826 | 3,861 | 3,822 | 3,846 | 2,169,800 |
| 2025/10/08 | 3,893 | 3,907 | 3,818 | 3,832 | 2,871,600 |
| 2025/10/07 | 3,876 | 3,897 | 3,841 | 3,847 | 2,431,500 |
| 2025/10/06 | 3,885 | 3,890 | 3,816 | 3,863 | 3,359,700 |
| 2025/10/03 | 3,731 | 3,775 | 3,723 | 3,755 | 2,458,100 |
| 2025/10/02 | 3,770 | 3,789 | 3,708 | 3,731 | 2,898,000 |
| 2025/10/01 | 3,840 | 3,847 | 3,755 | 3,780 | 3,042,700 |
| 2025/09/30 | 3,870 | 3,892 | 3,850 | 3,882 | 3,035,100 |
| 2025/09/29 | 3,901 | 3,905 | 3,847 | 3,870 | 2,684,200 |
| 2025/09/26 | 3,944 | 3,979 | 3,939 | 3,960 | 4,318,800 |
| 2025/09/25 | 3,995 | 4,002 | 3,948 | 3,964 | 2,840,500 |
| 2025/09/24 | 4,010 | 4,011 | 3,937 | 3,956 | 3,310,600 |
| 2025/09/22 | 3,979 | 4,009 | 3,962 | 3,977 | 2,397,200 |
| 2025/09/19 | 3,967 | 4,005 | 3,946 | 3,989 | 6,134,100 |
| 2025/09/18 | 3,920 | 3,934 | 3,895 | 3,924 | 2,980,700 |
| 2025/09/17 | 3,965 | 3,972 | 3,914 | 3,938 | 3,007,300 |
| 2025/09/16 | 3,964 | 4,002 | 3,958 | 3,986 | 2,754,500 |
| 2025/09/12 | 4,000 | 4,000 | 3,941 | 3,950 | 3,460,600 |
| 2025/09/11 | 3,912 | 3,976 | 3,910 | 3,938 | 3,815,600 |
| 2025/09/10 | 3,868 | 3,923 | 3,861 | 3,913 | 2,816,500 |
| 2025/09/09 | 3,903 | 3,914 | 3,869 | 3,875 | 2,528,600 |
| 2025/09/08 | 3,885 | 3,928 | 3,873 | 3,903 | 2,074,700 |
| 2025/09/05 | 3,882 | 3,899 | 3,857 | 3,876 | 2,098,800 |
| 2025/09/04 | 3,831 | 3,843 | 3,818 | 3,836 | 2,164,500 |
| 2025/09/03 | 3,882 | 3,886 | 3,810 | 3,815 | 2,995,700 |
| 2025/09/02 | 3,840 | 3,899 | 3,836 | 3,899 | 2,270,300 |
| 2025/09/01 | 3,830 | 3,854 | 3,799 | 3,826 | 1,453,300 |
| 2025/08/29 | 3,863 | 3,867 | 3,805 | 3,830 | 2,489,600 |
| 2025/08/28 | 3,790 | 3,840 | 3,783 | 3,833 | 2,254,500 |
| 2025/08/27 | 3,821 | 3,824 | 3,792 | 3,792 | 2,166,100 |
| 2025/08/26 | 3,840 | 3,842 | 3,786 | 3,804 | 3,933,400 |
| 2025/08/25 | 3,856 | 3,863 | 3,828 | 3,840 | 2,225,200 |
| 2025/08/22 | 3,765 | 3,827 | 3,757 | 3,826 | 2,363,000 |
| 2025/08/21 | 3,762 | 3,763 | 3,738 | 3,748 | 2,268,300 |
| 2025/08/20 | 3,835 | 3,839 | 3,765 | 3,782 | 4,222,900 |
| 2025/08/19 | 3,830 | 3,856 | 3,827 | 3,838 | 2,629,500 |
| 2025/08/18 | 3,792 | 3,839 | 3,790 | 3,826 | 2,254,700 |
| 2025/08/15 | 3,800 | 3,824 | 3,785 | 3,817 | 3,297,600 |
| 2025/08/14 | 3,747 | 3,775 | 3,732 | 3,762 | 3,012,100 |
| 2025/08/13 | 3,730 | 3,763 | 3,713 | 3,734 | 3,112,600 |
| 2025/08/12 | 3,695 | 3,736 | 3,685 | 3,723 | 4,085,700 |
| 2025/08/08 | 3,728 | 3,767 | 3,658 | 3,695 | 7,389,500 |
| 2025/08/07 | 3,500 | 3,542 | 3,490 | 3,534 | 2,598,000 |
| 2025/08/06 | 3,456 | 3,508 | 3,449 | 3,486 | 2,444,400 |
| 2025/08/05 | 3,431 | 3,464 | 3,406 | 3,446 | 2,234,300 |
| 2025/08/04 | 3,395 | 3,414 | 3,381 | 3,410 | 2,218,000 |
| 2025/08/01 | 3,405 | 3,470 | 3,403 | 3,455 | 2,549,900 |
| 2025/07/31 | 3,358 | 3,406 | 3,355 | 3,400 | 2,754,700 |
| 2025/07/30 | 3,345 | 3,382 | 3,341 | 3,372 | 1,960,300 |
| 2025/07/29 | 3,359 | 3,360 | 3,322 | 3,341 | 2,354,300 |
| 2025/07/28 | 3,397 | 3,403 | 3,377 | 3,377 | 1,997,600 |
| 2025/07/25 | 3,409 | 3,417 | 3,390 | 3,402 | 2,109,000 |
| 2025/07/24 | 3,430 | 3,434 | 3,398 | 3,416 | 3,264,900 |
| 2025/07/23 | 3,360 | 3,398 | 3,330 | 3,384 | 4,357,800 |
| 2025/07/22 | 3,330 | 3,350 | 3,285 | 3,309 | 1,892,200 |
| 2025/07/18 | 3,302 | 3,328 | 3,299 | 3,321 | 2,318,800 |
| 2025/07/17 | 3,255 | 3,295 | 3,240 | 3,291 | 2,265,200 |
| 2025/07/16 | 3,310 | 3,316 | 3,272 | 3,287 | 2,121,300 |
| 2025/07/15 | 3,362 | 3,363 | 3,294 | 3,310 | 2,146,400 |
| 2025/07/14 | 3,321 | 3,345 | 3,312 | 3,331 | 1,807,500 |
| 2025/07/11 | 3,307 | 3,346 | 3,301 | 3,328 | 2,177,100 |
| 2025/07/10 | 3,301 | 3,304 | 3,276 | 3,296 | 2,783,200 |
| 2025/07/09 | 3,266 | 3,321 | 3,264 | 3,304 | 4,123,700 |
| 2025/07/08 | 3,244 | 3,263 | 3,226 | 3,245 | 3,849,700 |
| 2025/07/07 | 3,290 | 3,294 | 3,247 | 3,252 | 2,257,600 |
| 2025/07/04 | 3,290 | 3,306 | 3,274 | 3,306 | 2,863,300 |
| 2025/07/03 | 3,272 | 3,290 | 3,246 | 3,278 | 2,751,700 |
| 2025/07/02 | 3,250 | 3,293 | 3,228 | 3,288 | 3,591,400 |
| 2025/07/01 | 3,260 | 3,273 | 3,223 | 3,271 | 3,021,500 |
| 2025/06/30 | 3,241 | 3,290 | 3,240 | 3,260 | 6,028,800 |
| 2025/06/27 | 3,150 | 3,184 | 3,150 | 3,177 | 3,134,900 |
| 2025/06/26 | 3,100 | 3,145 | 3,097 | 3,145 | 3,460,100 |
| 2025/06/25 | 3,113 | 3,115 | 3,073 | 3,096 | 2,920,200 |
| 2025/06/24 | 3,110 | 3,140 | 3,105 | 3,122 | 2,462,500 |
| 2025/06/23 | 3,085 | 3,128 | 3,046 | 3,111 | 3,650,600 |
| 2025/06/20 | 3,098 | 3,104 | 3,057 | 3,057 | 6,750,600 |
| 2025/06/19 | 3,099 | 3,108 | 3,065 | 3,080 | 2,569,100 |
| 2025/06/18 | 3,060 | 3,102 | 3,053 | 3,092 | 3,146,300 |
| 2025/06/17 | 3,109 | 3,110 | 3,075 | 3,083 | 3,690,200 |
| 2025/06/16 | 3,080 | 3,112 | 3,067 | 3,095 | 3,214,700 |
| 2025/06/13 | 3,114 | 3,119 | 3,081 | 3,100 | 3,259,100 |
| 2025/06/12 | 3,119 | 3,139 | 3,108 | 3,127 | 2,497,500 |
| 2025/06/11 | 3,124 | 3,132 | 3,094 | 3,110 | 2,263,200 |
| 2025/06/10 | 3,100 | 3,146 | 3,099 | 3,118 | 3,086,400 |
| 2025/06/09 | 3,075 | 3,097 | 3,067 | 3,093 | 2,282,700 |
| 2025/06/06 | 3,055 | 3,067 | 3,038 | 3,063 | 1,990,200 |
| 2025/06/05 | 3,049 | 3,063 | 3,013 | 3,026 | 2,721,500 |
| 2025/06/04 | 3,090 | 3,104 | 3,069 | 3,079 | 3,338,900 |
| 2025/06/03 | 3,026 | 3,080 | 3,019 | 3,075 | 4,324,400 |
| 2025/06/02 | 3,029 | 3,034 | 3,006 | 3,034 | 3,473,200 |
| 2025/05/30 | 3,075 | 3,100 | 3,066 | 3,066 | 5,616,700 |
| 2025/05/29 | 3,033 | 3,081 | 3,030 | 3,075 | 3,072,300 |
| 2025/05/28 | 3,049 | 3,053 | 3,016 | 3,019 | 3,635,600 |
| 2025/05/27 | 2,973 | 3,019 | 2,971 | 3,013 | 2,308,400 |
| 2025/05/26 | 2,956 | 2,989 | 2,951 | 2,973 | 4,214,500 |
| 2025/05/23 | 2,940 | 2,960 | 2,917 | 2,940 | 4,703,200 |
| 2025/05/22 | 2,960 | 3,000 | 2,951 | 2,959 | 3,497,700 |
| 2025/05/21 | 2,978 | 2,986 | 2,960 | 2,986 | 3,516,400 |
| 2025/05/20 | 2,984 | 2,984 | 2,941 | 2,953 | 4,173,200 |
| 2025/05/19 | 2,967 | 2,972 | 2,933 | 2,951 | 3,107,600 |
| 2025/05/16 | 2,987 | 2,995 | 2,943 | 2,967 | 2,794,000 |
| 2025/05/15 | 2,942 | 2,991 | 2,942 | 2,977 | 3,797,400 |
| 2025/05/14 | 2,938 | 2,979 | 2,918 | 2,978 | 4,932,200 |
| 2025/05/13 | 2,931 | 2,970 | 2,912 | 2,943 | 7,996,000 |
| 2025/05/12 | 2,938 | 2,960 | 2,891 | 2,947 | 4,630,600 |
| 2025/05/09 | 2,900 | 2,937 | 2,883 | 2,920 | 4,449,200 |
| 2025/05/08 | 2,882 | 2,887 | 2,844 | 2,864 | 3,015,000 |
| 2025/05/07 | 2,884 | 2,888 | 2,854 | 2,860 | 6,396,100 |
| 2025/05/02 | 2,900 | 2,913 | 2,868 | 2,868 | 3,995,300 |
| 2025/05/01 | 2,879 | 2,919 | 2,862 | 2,909 | 3,955,600 |
| 2025/04/30 | 2,854 | 2,859 | 2,818 | 2,851 | 4,569,200 |
| 2025/04/28 | 2,843 | 2,869 | 2,826 | 2,838 | 6,856,800 |
| 2025/04/25 | 2,872 | 2,902 | 2,872 | 2,891 | 2,841,200 |
| 2025/04/24 | 2,872 | 2,902 | 2,852 | 2,857 | 3,195,700 |
| 2025/04/23 | 2,860 | 2,860 | 2,820 | 2,833 | 3,291,800 |
| 2025/04/22 | 2,747 | 2,778 | 2,743 | 2,775 | 2,803,700 |
| 2025/04/21 | 2,806 | 2,812 | 2,758 | 2,765 | 2,442,900 |