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 |
|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 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 |