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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 2,813 | 2,823 | 2,781 | 2,821 | 1,933,400 |
| 2025/04/17 | 2,735 | 2,788 | 2,735 | 2,788 | 2,866,000 |
| 2025/04/16 | 2,725 | 2,733 | 2,704 | 2,733 | 3,200,300 |
| 2025/04/15 | 2,745 | 2,753 | 2,705 | 2,717 | 3,793,100 |
| 2025/04/14 | 2,684 | 2,725 | 2,684 | 2,705 | 5,089,400 |
| 2025/04/11 | 2,660 | 2,694 | 2,651 | 2,673 | 8,924,700 |
| 2025/04/10 | 2,855 | 2,876 | 2,811 | 2,844 | 5,114,000 |
| 2025/04/09 | 2,716 | 2,723 | 2,618 | 2,644 | 5,203,700 |
| 2025/04/08 | 2,718 | 2,795 | 2,699 | 2,766 | 5,166,700 |
| 2025/04/07 | 2,600 | 2,697 | 2,559 | 2,626 | 6,793,000 |
| 2025/04/04 | 2,952 | 2,977 | 2,810 | 2,891 | 6,526,000 |
| 2025/04/03 | 3,000 | 3,065 | 2,998 | 3,022 | 4,389,900 |
| 2025/04/02 | 3,138 | 3,138 | 3,082 | 3,109 | 4,371,100 |
| 2025/04/01 | 3,140 | 3,151 | 3,093 | 3,095 | 2,947,900 |
| 2025/03/31 | 3,060 | 3,110 | 3,050 | 3,084 | 4,206,100 |
| 2025/03/28 | 3,230 | 3,230 | 3,172 | 3,193 | 3,313,700 |
| 2025/03/27 | 3,237 | 3,267 | 3,216 | 3,267 | 4,149,200 |
| 2025/03/26 | 3,200 | 3,234 | 3,189 | 3,232 | 3,670,900 |
| 2025/03/25 | 3,232 | 3,243 | 3,214 | 3,217 | 2,850,000 |
| 2025/03/24 | 3,242 | 3,253 | 3,219 | 3,229 | 2,406,200 |
| 2025/03/21 | 3,210 | 3,236 | 3,198 | 3,226 | 4,131,300 |
| 2025/03/19 | 3,191 | 3,237 | 3,189 | 3,213 | 2,945,200 |
| 2025/03/18 | 3,181 | 3,191 | 3,169 | 3,180 | 3,328,100 |
| 2025/03/17 | 3,142 | 3,163 | 3,138 | 3,155 | 2,071,500 |
| 2025/03/14 | 3,079 | 3,121 | 3,076 | 3,112 | 2,832,100 |
| 2025/03/13 | 3,109 | 3,132 | 3,097 | 3,106 | 2,876,200 |
| 2025/03/12 | 3,070 | 3,090 | 3,057 | 3,074 | 3,664,600 |
| 2025/03/11 | 3,096 | 3,102 | 3,040 | 3,090 | 4,827,100 |
| 2025/03/10 | 3,138 | 3,142 | 3,116 | 3,122 | 2,665,300 |
| 2025/03/07 | 3,120 | 3,145 | 3,107 | 3,132 | 2,810,100 |
| 2025/03/06 | 3,150 | 3,163 | 3,132 | 3,149 | 3,909,500 |
| 2025/03/05 | 3,151 | 3,158 | 3,122 | 3,147 | 2,979,100 |
| 2025/03/04 | 3,136 | 3,168 | 3,122 | 3,158 | 3,119,200 |
| 2025/03/03 | 3,109 | 3,144 | 3,084 | 3,144 | 3,550,000 |
| 2025/02/28 | 3,094 | 3,115 | 3,050 | 3,088 | 5,418,600 |
| 2025/02/27 | 3,077 | 3,097 | 3,057 | 3,097 | 9,313,600 |
| 2025/02/26 | 3,065 | 3,092 | 3,024 | 3,089 | 3,485,000 |
| 2025/02/25 | 3,004 | 3,087 | 3,004 | 3,064 | 3,758,200 |
| 2025/02/21 | 3,012 | 3,050 | 3,007 | 3,047 | 3,207,600 |
| 2025/02/20 | 3,056 | 3,061 | 3,030 | 3,051 | 3,820,500 |
| 2025/02/19 | 3,130 | 3,135 | 3,083 | 3,088 | 3,310,200 |
| 2025/02/18 | 3,066 | 3,086 | 3,064 | 3,072 | 3,378,000 |
| 2025/02/17 | 3,138 | 3,140 | 3,073 | 3,092 | 3,481,000 |
| 2025/02/14 | 3,155 | 3,166 | 3,132 | 3,138 | 2,037,600 |
| 2025/02/13 | 3,096 | 3,164 | 3,090 | 3,153 | 3,797,400 |
| 2025/02/12 | 3,129 | 3,141 | 3,064 | 3,086 | 7,124,700 |
| 2025/02/10 | 3,268 | 3,294 | 3,152 | 3,158 | 5,022,100 |
| 2025/02/07 | 3,221 | 3,234 | 3,200 | 3,222 | 1,974,600 |
| 2025/02/06 | 3,228 | 3,278 | 3,226 | 3,232 | 1,971,000 |
| 2025/02/05 | 3,240 | 3,261 | 3,207 | 3,210 | 2,181,300 |
| 2025/02/04 | 3,288 | 3,294 | 3,214 | 3,218 | 2,461,400 |
| 2025/02/03 | 3,250 | 3,277 | 3,236 | 3,241 | 3,085,500 |
| 2025/01/31 | 3,278 | 3,310 | 3,268 | 3,297 | 2,397,400 |
| 2025/01/30 | 3,310 | 3,319 | 3,279 | 3,292 | 2,256,900 |
| 2025/01/29 | 3,335 | 3,335 | 3,303 | 3,305 | 1,987,700 |
| 2025/01/28 | 3,274 | 3,315 | 3,269 | 3,295 | 2,384,400 |
| 2025/01/27 | 3,305 | 3,331 | 3,295 | 3,304 | 2,280,700 |
| 2025/01/24 | 3,309 | 3,323 | 3,272 | 3,272 | 2,791,300 |
| 2025/01/23 | 3,334 | 3,334 | 3,307 | 3,322 | 2,385,400 |
| 2025/01/22 | 3,315 | 3,323 | 3,299 | 3,310 | 2,829,400 |
| 2025/01/21 | 3,285 | 3,306 | 3,262 | 3,282 | 3,072,600 |
| 2025/01/20 | 3,245 | 3,273 | 3,230 | 3,273 | 2,558,700 |
| 2025/01/17 | 3,207 | 3,211 | 3,162 | 3,211 | 2,885,500 |
| 2025/01/16 | 3,224 | 3,235 | 3,196 | 3,207 | 2,367,400 |
| 2025/01/15 | 3,226 | 3,229 | 3,177 | 3,208 | 2,416,500 |
| 2025/01/14 | 3,207 | 3,242 | 3,184 | 3,203 | 3,507,600 |
| 2025/01/10 | 3,233 | 3,246 | 3,200 | 3,200 | 3,161,200 |
| 2025/01/09 | 3,269 | 3,278 | 3,226 | 3,226 | 3,314,100 |
| 2025/01/08 | 3,327 | 3,345 | 3,280 | 3,286 | 5,797,900 |
| 2025/01/07 | 3,380 | 3,413 | 3,356 | 3,397 | 2,339,400 |
| 2025/01/06 | 3,408 | 3,417 | 3,362 | 3,377 | 2,784,900 |
| 2024/12/30 | 3,425 | 3,449 | 3,402 | 3,408 | 2,072,300 |
| 2024/12/27 | 3,373 | 3,412 | 3,367 | 3,410 | 1,876,900 |
| 2024/12/26 | 3,340 | 3,363 | 3,336 | 3,363 | 2,039,500 |
| 2024/12/25 | 3,333 | 3,344 | 3,302 | 3,344 | 1,943,500 |
| 2024/12/24 | 3,312 | 3,327 | 3,300 | 3,321 | 1,479,500 |
| 2024/12/23 | 3,314 | 3,319 | 3,289 | 3,315 | 1,710,500 |
| 2024/12/20 | 3,329 | 3,331 | 3,293 | 3,293 | 3,509,400 |
| 2024/12/19 | 3,250 | 3,318 | 3,242 | 3,291 | 2,545,200 |
| 2024/12/18 | 3,295 | 3,324 | 3,286 | 3,311 | 2,390,100 |
| 2024/12/17 | 3,314 | 3,351 | 3,278 | 3,278 | 2,664,400 |
| 2024/12/16 | 3,343 | 3,359 | 3,309 | 3,309 | 2,165,500 |
| 2024/12/13 | 3,361 | 3,417 | 3,325 | 3,345 | 3,750,900 |
| 2024/12/12 | 3,448 | 3,472 | 3,417 | 3,419 | 3,051,100 |
| 2024/12/11 | 3,416 | 3,417 | 3,372 | 3,390 | 1,968,800 |
| 2024/12/10 | 3,445 | 3,445 | 3,375 | 3,377 | 1,989,700 |
| 2024/12/09 | 3,368 | 3,400 | 3,367 | 3,380 | 2,178,100 |
| 2024/12/06 | 3,412 | 3,412 | 3,373 | 3,386 | 2,032,100 |
| 2024/12/05 | 3,429 | 3,445 | 3,392 | 3,412 | 2,799,000 |
| 2024/12/04 | 3,468 | 3,507 | 3,422 | 3,426 | 2,417,700 |
| 2024/12/03 | 3,500 | 3,519 | 3,464 | 3,496 | 4,228,600 |
| 2024/12/02 | 3,364 | 3,444 | 3,361 | 3,419 | 2,886,400 |
| 2024/11/29 | 3,344 | 3,376 | 3,336 | 3,367 | 2,289,700 |
| 2024/11/28 | 3,283 | 3,346 | 3,264 | 3,335 | 2,342,800 |
| 2024/11/27 | 3,300 | 3,306 | 3,254 | 3,270 | 2,131,400 |
| 2024/11/26 | 3,331 | 3,340 | 3,286 | 3,313 | 2,215,100 |
| 2024/11/25 | 3,326 | 3,370 | 3,313 | 3,331 | 3,689,900 |
| 2024/11/22 | 3,321 | 3,324 | 3,267 | 3,303 | 3,161,500 |
| 2024/11/21 | 3,317 | 3,337 | 3,310 | 3,314 | 1,788,000 |
| 2024/11/20 | 3,371 | 3,372 | 3,314 | 3,315 | 1,943,800 |
| 2024/11/19 | 3,371 | 3,373 | 3,333 | 3,371 | 1,792,000 |
| 2024/11/18 | 3,345 | 3,375 | 3,324 | 3,336 | 2,093,700 |
| 2024/11/15 | 3,365 | 3,392 | 3,345 | 3,361 | 2,849,200 |
| 2024/11/14 | 3,372 | 3,387 | 3,355 | 3,359 | 2,080,700 |
| 2024/11/13 | 3,424 | 3,427 | 3,330 | 3,340 | 3,242,000 |
| 2024/11/12 | 3,438 | 3,476 | 3,424 | 3,439 | 3,738,400 |
| 2024/11/11 | 3,493 | 3,493 | 3,371 | 3,402 | 4,155,900 |
| 2024/11/08 | 3,430 | 3,500 | 3,392 | 3,493 | 4,524,900 |
| 2024/11/07 | 3,359 | 3,422 | 3,356 | 3,387 | 3,501,000 |
| 2024/11/06 | 3,295 | 3,350 | 3,275 | 3,315 | 2,352,000 |
| 2024/11/05 | 3,256 | 3,294 | 3,230 | 3,294 | 2,211,500 |
| 2024/11/01 | 3,215 | 3,256 | 3,208 | 3,236 | 1,768,900 |
| 2024/10/31 | 3,265 | 3,286 | 3,253 | 3,270 | 2,868,300 |
| 2024/10/30 | 3,270 | 3,290 | 3,255 | 3,271 | 4,768,000 |
| 2024/10/29 | 3,246 | 3,287 | 3,239 | 3,278 | 2,707,700 |
| 2024/10/28 | 3,178 | 3,234 | 3,174 | 3,233 | 2,762,100 |
| 2024/10/25 | 3,180 | 3,197 | 3,157 | 3,172 | 2,761,600 |
| 2024/10/24 | 3,177 | 3,230 | 3,155 | 3,217 | 3,043,200 |
| 2024/10/23 | 3,242 | 3,259 | 3,204 | 3,210 | 2,217,100 |
| 2024/10/22 | 3,258 | 3,270 | 3,188 | 3,220 | 3,218,500 |