日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1983/12/28 2,310 2,320 2,290 2,320 46,000
1983/12/27 2,290 2,350 2,260 2,320 84,000
1983/12/26 2,250 2,290 2,250 2,290 31,000
1983/12/24 2,290 2,290 2,250 2,250 35,000
1983/12/23 2,300 2,300 2,290 2,300 28,000
1983/12/22 2,300 2,310 2,290 2,290 73,000
1983/12/21 2,300 2,310 2,260 2,290 76,000
1983/12/20 2,300 2,320 2,260 2,320 105,000
1983/12/19 2,260 2,300 2,260 2,300 18,000
1983/12/17 2,300 2,300 2,280 2,300 38,000
1983/12/16 2,260 2,330 2,260 2,330 117,000
1983/12/15 2,270 2,290 2,230 2,260 63,000
1983/12/14 2,240 2,250 2,220 2,250 57,000
1983/12/13 2,230 2,250 2,200 2,250 86,000
1983/12/12 2,210 2,250 2,190 2,240 156,000
1983/12/09 2,210 2,250 2,180 2,250 107,000
1983/12/08 2,200 2,250 2,200 2,250 43,000
1983/12/07 2,200 2,200 2,200 2,200 10,000
1983/12/06 2,190 2,200 2,190 2,190 19,000
1983/12/05 2,210 2,220 2,190 2,220 22,000
1983/12/03 2,200 2,210 2,200 2,200 13,000
1983/12/02 2,210 2,210 2,200 2,200 11,000
1983/12/01 2,210 2,210 2,200 2,200 14,000
1983/11/30 2,210 2,210 2,200 2,210 39,000
1983/11/29 2,210 2,210 2,200 2,200 57,000
1983/11/28 2,220 2,230 2,200 2,210 64,000
1983/11/26 2,210 2,220 2,210 2,210 16,000
1983/11/25 2,200 2,210 2,200 2,200 22,000
1983/11/24 2,190 2,220 2,190 2,200 44,000
1983/11/22 2,210 2,210 2,090 2,190 146,000
1983/11/21 2,210 2,210 2,200 2,200 4,000
1983/11/19 2,210 2,210 2,190 2,210 21,000
1983/11/18 2,160 2,200 2,160 2,200 54,000
1983/11/17 2,210 2,230 2,160 2,160 26,000
1983/11/16 2,190 2,220 2,160 2,190 18,000
1983/11/15 2,230 2,230 2,220 2,230 16,000
1983/11/14 2,260 2,260 2,240 2,240 22,000
1983/11/11 2,240 2,280 2,240 2,280 11,000
1983/11/10 2,310 2,310 2,280 2,300 54,000
1983/11/09 2,320 2,320 2,310 2,310 14,000
1983/11/08 2,310 2,310 2,310 2,310 9,000
1983/11/07 2,310 2,310 2,310 2,310 16,000
1983/11/05 2,310 2,310 2,310 2,310 6,000
1983/11/04 2,320 2,320 2,290 2,300 73,000
1983/11/02 2,310 2,350 2,310 2,350 15,000
1983/11/01 2,310 2,310 2,310 2,310 5,000
1983/10/31 2,310 2,310 2,310 2,310 5,000
1983/10/29 2,310 2,310 2,310 2,310 12,000
1983/10/28 2,310 2,310 2,310 2,310 17,000
1983/10/27 2,350 2,350 2,310 2,310 14,000
1983/10/26 2,320 2,320 2,310 2,310 18,000
1983/10/25 2,310 2,310 2,310 2,310 10,000
1983/10/24 2,310 2,310 2,310 2,310 8,000
1983/10/22 2,320 2,350 2,320 2,350 24,000
1983/10/20 2,420 2,440 2,400 2,400 60,000
1983/10/18 2,500 2,500 2,500 2,500 10,000
1983/10/17 2,550 2,550 2,540 2,540 9,000
1983/10/15 2,540 2,550 2,540 2,550 6,000
1983/10/14 2,590 2,590 2,540 2,550 11,000
1983/10/13 2,600 2,600 2,590 2,600 15,000
1983/10/12 2,600 2,620 2,600 2,600 25,000
1983/10/07 2,670 2,700 2,670 2,680 39,000
1983/10/06 2,660 2,660 2,650 2,650 5,000
1983/10/05 2,620 2,670 2,620 2,660 42,000
1983/09/30 2,700 2,700 2,630 2,700 18,000
1983/09/29 2,690 2,700 2,660 2,670 33,000
1983/09/28 2,750 2,750 2,700 2,700 33,000
1983/09/27 2,620 2,670 2,620 2,660 22,000
1983/09/26 2,640 2,670 2,640 2,670 27,000
1983/09/24 2,680 2,690 2,670 2,680 13,000
1983/09/22 2,700 2,700 2,690 2,690 20,000
1983/09/21 2,680 2,700 2,670 2,690 28,000
1983/09/20 2,670 2,690 2,670 2,670 30,000
1983/09/19 2,650 2,670 2,650 2,670 45,000
1983/09/17 2,640 2,640 2,640 2,640 35,000
1983/09/16 2,650 2,650 2,650 2,650 30,000
1983/09/14 2,650 2,680 2,650 2,680 44,000
1983/09/13 2,670 2,670 2,650 2,650 5,000
1983/09/12 2,670 2,690 2,650 2,650 12,000
1983/09/09 2,700 2,700 2,660 2,660 45,000
1983/09/08 2,700 2,720 2,700 2,700 43,000
1983/09/07 2,700 2,760 2,660 2,700 128,000
1983/09/06 2,650 2,690 2,650 2,660 15,000
1983/09/05 2,660 2,660 2,590 2,640 30,000
1983/09/03 2,660 2,660 2,660 2,660 22,000
1983/09/02 2,670 2,680 2,660 2,680 44,000
1983/09/01 2,610 2,710 2,590 2,700 119,000
1983/08/31 2,670 2,670 2,670 2,670 3,000
1983/08/30 2,650 2,650 2,650 2,650 4,000
1983/08/27 2,650 2,650 2,650 2,650 4,000
1983/08/26 2,700 2,700 2,650 2,650 4,000
1983/08/25 2,660 2,660 2,660 2,660 1,000
1983/08/24 2,690 2,690 2,650 2,650 4,000
1983/08/23 2,740 2,750 2,660 2,690 25,000
1983/08/22 2,620 2,700 2,620 2,700 10,000
1983/08/20 2,620 2,620 2,610 2,620 10,000
1983/08/19 2,540 2,580 2,500 2,580 39,000
1983/08/18 2,500 2,600 2,500 2,580 49,000
1983/08/16 2,450 2,450 2,450 2,450 3,000
1983/08/15 2,430 2,450 2,430 2,450 19,000
1983/08/12 2,450 2,450 2,450 2,450 11,000
1983/08/11 2,430 2,430 2,430 2,430 8,000
1983/08/10 2,390 2,430 2,390 2,410 49,000
1983/08/09 2,420 2,460 2,400 2,430 30,000
1983/08/08 2,470 2,500 2,470 2,500 7,000
1983/08/05 2,490 2,500 2,490 2,500 5,000
1983/08/04 2,410 2,490 2,410 2,490 8,000
1983/08/03 2,450 2,450 2,450 2,450 12,000
1983/08/02 2,460 2,460 2,400 2,450 39,000
1983/07/30 2,500 2,530 2,500 2,530 38,000
1983/07/29 2,500 2,530 2,460 2,500 28,000
1983/07/28 2,530 2,530 2,500 2,500 42,000
1983/07/27 2,530 2,530 2,500 2,500 10,000
1983/07/26 2,510 2,520 2,510 2,520 23,000
1983/07/25 2,590 2,590 2,500 2,530 49,000
1983/07/23 2,510 2,550 2,500 2,550 84,000
1983/07/22 2,460 2,530 2,460 2,500 74,000
1983/07/21 2,390 2,450 2,390 2,450 52,000
1983/07/20 2,360 2,360 2,310 2,350 119,000
1983/07/19 2,300 2,300 2,300 2,300 46,000
1983/07/15 2,250 2,270 2,250 2,260 51,000
1983/07/14 2,250 2,250 2,210 2,210 11,000
1983/07/13 2,300 2,300 2,260 2,270 44,000
1983/07/12 2,430 2,430 2,300 2,300 32,000
1983/07/11 2,450 2,450 2,400 2,400 32,000
1983/07/08 2,550 2,550 2,500 2,500 33,000
1983/07/07 2,600 2,600 2,550 2,550 17,000
1983/07/06 2,650 2,650 2,600 2,600 16,000
1983/07/05 2,650 2,650 2,650 2,650 4,000
1983/07/02 2,670 2,670 2,630 2,630 15,000
1983/07/01 2,630 2,690 2,630 2,690 31,000
1983/06/27 2,700 2,750 2,700 2,730 79,000
1983/06/25 2,740 2,740 2,740 2,740 4,000
1983/06/24 2,690 2,740 2,690 2,740 5,000
1983/06/23 2,670 2,700 2,670 2,700 28,000
1983/06/22 2,670 2,670 2,670 2,670 4,000
1983/06/21 2,700 2,700 2,670 2,670 39,000
1983/06/20 2,700 2,710 2,700 2,700 20,000
1983/06/17 2,670 2,700 2,670 2,700 48,000
1983/06/16 2,700 2,700 2,700 2,700 48,000
1983/06/14 2,740 2,740 2,700 2,740 5,000
1983/06/13 2,720 2,750 2,720 2,750 4,000
1983/06/11 2,710 2,720 2,710 2,720 9,000
1983/06/10 2,720 2,720 2,720 2,720 10,000
1983/06/09 2,710 2,710 2,710 2,710 10,000
1983/06/08 2,710 2,710 2,710 2,710 2,000
1983/06/07 2,720 2,730 2,720 2,730 7,000
1983/06/06 2,700 2,730 2,700 2,730 24,000
1983/06/04 2,720 2,720 2,720 2,720 2,000
1983/06/03 2,710 2,770 2,700 2,700 32,000
1983/06/02 2,700 2,720 2,700 2,720 68,000
1983/06/01 2,700 2,730 2,700 2,730 10,000
1983/05/31 2,660 2,720 2,660 2,720 13,000
1983/05/30 2,700 2,700 2,700 2,700 1,000
1983/05/28 2,660 2,700 2,650 2,700 11,000
1983/05/27 2,670 2,700 2,670 2,700 31,000
1983/05/26 2,670 2,700 2,670 2,700 37,000
1983/05/25 2,670 2,670 2,670 2,670 3,000
1983/05/24 2,700 2,700 2,670 2,670 6,000
1983/05/23 2,680 2,710 2,680 2,700 68,000
1983/05/20 2,670 2,710 2,670 2,700 59,000
1983/05/19 2,710 2,710 2,700 2,700 5,000
1983/05/18 2,690 2,700 2,690 2,700 9,000
1983/05/17 2,690 2,690 2,690 2,690 10,000
1983/05/16 2,700 2,700 2,700 2,700 4,000
1983/05/14 2,690 2,700 2,690 2,700 15,000
1983/05/13 2,690 2,690 2,650 2,690 20,000
1983/05/12 2,690 2,690 2,690 2,690 14,000
1983/05/11 2,680 2,700 2,670 2,690 64,000
1983/05/10 2,630 2,650 2,600 2,640 127,000
1983/05/09 2,650 2,650 2,620 2,650 40,000
1983/05/07 2,630 2,630 2,620 2,620 5,000
1983/05/06 2,600 2,630 2,600 2,620 42,000
1983/04/30 2,500 2,500 2,500 2,500 53,000
1983/04/28 2,480 2,490 2,480 2,480 226,000
1983/04/27 2,480 2,480 2,480 2,480 11,000
1983/04/26 2,500 2,500 2,500 2,500 4,000
1983/04/25 2,500 2,500 2,450 2,450 60,000
1983/04/23 2,500 2,500 2,500 2,500 100,000
1983/04/22 2,540 2,540 2,530 2,530 51,000
1983/04/21 2,540 2,540 2,530 2,540 40,000
1983/04/20 2,540 2,550 2,530 2,540 28,000
1983/04/19 2,540 2,550 2,530 2,550 87,000
1983/04/18 2,510 2,530 2,490 2,530 53,000
1983/04/15 2,560 2,560 2,550 2,550 56,000
1983/04/14 2,600 2,600 2,560 2,560 3,000
1983/04/13 2,560 2,600 2,560 2,600 17,000
1983/04/12 2,600 2,600 2,570 2,570 5,000
1983/04/09 2,620 2,620 2,620 2,620 3,000
1983/04/08 2,680 2,680 2,680 2,680 4,000
1983/04/07 2,630 2,650 2,630 2,650 6,000
1983/04/06 2,620 2,620 2,620 2,620 5,000
1983/04/05 2,620 2,620 2,620 2,620 9,000
1983/04/04 2,610 2,620 2,610 2,620 19,000
1983/04/01 2,580 2,600 2,580 2,600 47,000
1983/03/31 2,600 2,600 2,580 2,580 35,000
1983/03/30 2,620 2,620 2,580 2,580 69,000
1983/03/29 2,620 2,650 2,620 2,620 40,000
1983/03/28 2,630 2,640 2,600 2,600 28,000
1983/03/26 2,600 2,620 2,600 2,620 18,000
1983/03/25 2,650 2,650 2,650 2,650 13,000
1983/03/24 2,710 2,720 2,710 2,720 9,000
1983/03/23 2,650 2,720 2,650 2,720 19,000
1983/03/18 2,740 2,740 2,730 2,730 5,000
1983/03/17 2,700 2,740 2,690 2,740 44,000
1983/03/16 2,490 2,580 2,430 2,580 75,000
1983/03/15 2,470 2,470 2,390 2,450 24,000
1983/03/14 2,560 2,560 2,550 2,550 38,000
1983/03/12 2,630 2,630 2,630 2,630 4,000
1983/03/11 2,600 2,600 2,550 2,600 18,000
1983/03/10 2,670 2,670 2,630 2,630 12,000
1983/03/09 2,700 2,700 2,650 2,670 20,000
1983/03/08 2,720 2,720 2,670 2,670 45,000
1983/03/07 2,750 2,750 2,720 2,740 22,000
1983/03/05 2,720 2,730 2,720 2,720 25,000
1983/03/04 2,770 2,770 2,720 2,720 25,000
1983/03/03 2,620 2,730 2,620 2,730 24,000
1983/03/02 2,620 2,620 2,610 2,610 4,000
1983/03/01 2,620 2,620 2,610 2,610 20,000
1983/02/28 2,610 2,610 2,610 2,610 7,000
1983/02/26 2,600 2,610 2,600 2,600 45,000
1983/02/25 2,600 2,600 2,600 2,600 20,000
1983/02/24 2,580 2,610 2,580 2,600 574,000
1983/02/23 2,630 2,630 2,580 2,600 121,000
1983/02/22 2,680 2,680 2,680 2,680 7,000
1983/02/21 2,740 2,740 2,740 2,740 1,000
1983/02/18 2,800 2,800 2,800 2,800 12,000
1983/02/17 2,750 2,800 2,750 2,800 27,000
1983/02/16 2,860 2,880 2,830 2,830 53,000
1983/02/15 2,700 2,800 2,700 2,800 54,000
1983/02/14 2,670 2,700 2,670 2,700 29,000
1983/02/12 2,500 2,600 2,500 2,600 30,000
1983/02/10 2,480 2,500 2,450 2,500 43,000
1983/02/09 2,440 2,440 2,440 2,440 15,000
1983/02/08 2,340 2,400 2,340 2,400 49,000
1983/02/07 2,350 2,350 2,330 2,350 10,000
1983/02/05 2,360 2,360 2,350 2,350 2,000
1983/02/04 2,310 2,350 2,300 2,350 18,000
1983/02/03 2,300 2,300 2,250 2,250 39,000
1983/02/01 2,390 2,390 2,390 2,390 4,000
1983/01/31 2,390 2,410 2,380 2,390 69,000
1983/01/29 2,400 2,420 2,390 2,400 24,000
1983/01/28 2,270 2,400 2,270 2,400 57,000
1983/01/27 2,190 2,250 2,190 2,250 73,000
1983/01/26 2,090 2,200 2,090 2,200 120,000
1983/01/25 1,950 2,010 1,950 2,010 57,000
1983/01/24 1,960 1,960 1,950 1,960 56,000
1983/01/21 2,050 2,080 2,050 2,080 71,000
1983/01/19 2,220 2,250 2,200 2,250 108,000
1983/01/18 2,200 2,200 2,200 2,200 31,000
1983/01/17 2,200 2,200 2,200 2,200 117,000
1983/01/14 2,200 2,200 2,200 2,200 44,000
1983/01/13 2,250 2,250 2,200 2,200 56,000
1983/01/12 2,300 2,300 2,220 2,220 60,000
1983/01/10 2,250 2,250 2,250 2,250 3,000
1983/01/08 2,250 2,250 2,250 2,250 27,000
1983/01/06 2,270 2,270 2,240 2,240 14,000
1983/01/05 2,240 2,260 2,240 2,260 19,000
1983/01/04 2,200 2,200 2,200 2,200 3,000

このページの先頭へ