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
1985/12/28 2,740 2,800 2,740 2,800 5,000
1985/12/27 2,640 2,660 2,640 2,650 36,000
1985/12/26 2,760 2,760 2,610 2,610 19,000
1985/12/25 2,790 2,790 2,750 2,750 4,000
1985/12/24 2,790 2,800 2,780 2,790 28,000
1985/12/23 2,790 2,820 2,790 2,800 39,000
1985/12/21 2,830 2,830 2,800 2,800 5,000
1985/12/20 2,800 2,800 2,790 2,790 56,000
1985/12/19 2,800 2,830 2,790 2,810 187,000
1985/12/18 2,830 2,840 2,810 2,810 14,000
1985/12/17 2,890 2,890 2,820 2,850 14,000
1985/12/16 2,900 2,900 2,850 2,850 37,000
1985/12/13 2,900 2,950 2,840 2,900 112,000
1985/12/12 2,790 2,970 2,780 2,970 198,000
1985/12/11 2,590 2,690 2,590 2,690 92,000
1985/12/10 2,560 2,580 2,560 2,580 26,000
1985/12/09 2,500 2,560 2,500 2,560 109,000
1985/12/07 2,500 2,500 2,500 2,500 252,000
1985/12/06 2,650 2,650 2,520 2,530 76,000
1985/12/05 2,500 2,670 2,500 2,670 136,000
1985/12/04 2,520 2,520 2,490 2,520 58,000
1985/12/03 2,570 2,570 2,490 2,500 55,000
1985/12/02 2,600 2,600 2,600 2,600 1,000
1985/11/30 2,650 2,650 2,610 2,610 32,000
1985/11/28 2,500 2,580 2,500 2,550 13,000
1985/11/27 2,480 2,500 2,480 2,480 90,000
1985/11/26 2,520 2,520 2,480 2,480 22,000
1985/11/25 2,530 2,550 2,520 2,530 59,000
1985/11/22 2,530 2,530 2,500 2,510 77,000
1985/11/21 2,500 2,500 2,460 2,490 36,000
1985/11/20 2,410 2,450 2,400 2,450 143,000
1985/11/19 2,450 2,450 2,450 2,450 42,000
1985/11/18 2,580 2,580 2,490 2,490 28,000
1985/11/16 2,490 2,500 2,490 2,500 6,000
1985/11/15 2,440 2,490 2,440 2,490 9,000
1985/11/14 2,450 2,450 2,450 2,450 6,000
1985/11/13 2,500 2,500 2,450 2,450 6,000
1985/11/12 2,480 2,490 2,480 2,490 31,000
1985/11/11 2,500 2,500 2,480 2,480 11,000
1985/11/08 2,480 2,510 2,480 2,500 34,000
1985/11/07 2,490 2,500 2,450 2,490 45,000
1985/11/06 2,520 2,530 2,520 2,520 37,000
1985/11/05 2,540 2,560 2,520 2,560 11,000
1985/11/02 2,540 2,540 2,540 2,540 5,000
1985/11/01 2,550 2,550 2,540 2,540 6,000
1985/10/31 2,550 2,640 2,550 2,640 31,000
1985/10/30 2,550 2,550 2,550 2,550 14,000
1985/10/29 2,590 2,590 2,540 2,540 38,000
1985/10/28 2,510 2,530 2,510 2,520 4,000
1985/10/26 2,500 2,500 2,460 2,470 20,000
1985/10/25 2,580 2,600 2,570 2,570 37,000
1985/10/24 2,590 2,590 2,550 2,590 64,000
1985/10/23 2,580 2,580 2,550 2,580 59,000
1985/10/22 2,580 2,600 2,570 2,580 54,000
1985/10/21 2,580 2,580 2,580 2,580 2,000
1985/10/19 2,600 2,600 2,600 2,600 2,000
1985/10/18 2,550 2,560 2,550 2,550 32,000
1985/10/17 2,560 2,580 2,550 2,580 25,000
1985/10/16 2,530 2,570 2,530 2,550 10,000
1985/10/15 2,530 2,600 2,520 2,600 31,000
1985/10/14 2,550 2,550 2,550 2,550 22,000
1985/10/11 2,370 2,550 2,370 2,550 39,000
1985/10/08 2,330 2,350 2,320 2,350 57,000
1985/10/07 2,350 2,350 2,350 2,350 21,000
1985/10/05 2,350 2,350 2,350 2,350 11,000
1985/10/04 2,320 2,330 2,300 2,300 33,000
1985/10/03 2,310 2,330 2,310 2,320 17,000
1985/10/02 2,290 2,330 2,260 2,300 32,000
1985/10/01 2,350 2,350 2,250 2,250 12,000
1985/09/30 2,430 2,430 2,430 2,430 8,000
1985/09/28 2,430 2,450 2,420 2,420 26,000
1985/09/27 2,500 2,500 2,450 2,450 25,000
1985/09/26 2,500 2,550 2,500 2,550 12,000
1985/09/25 2,550 2,550 2,540 2,540 43,000
1985/09/24 2,600 2,610 2,550 2,550 35,000
1985/09/21 2,690 2,690 2,600 2,600 3,000
1985/09/20 2,690 2,690 2,690 2,690 2,000
1985/09/19 2,700 2,700 2,700 2,700 1,000
1985/09/18 2,640 2,750 2,640 2,750 104,000
1985/09/17 2,600 2,600 2,600 2,600 52,000
1985/09/13 2,550 2,600 2,540 2,550 38,000
1985/09/12 2,550 2,550 2,540 2,550 29,000
1985/09/11 2,560 2,570 2,550 2,570 91,000
1985/09/10 2,550 2,560 2,550 2,550 4,000
1985/09/09 2,540 2,550 2,540 2,550 2,000
1985/09/07 2,500 2,510 2,490 2,500 17,000
1985/09/06 2,520 2,520 2,480 2,480 31,000
1985/09/05 2,550 2,550 2,520 2,520 21,000
1985/09/04 2,550 2,560 2,550 2,550 16,000
1985/09/03 2,550 2,550 2,550 2,550 6,000
1985/09/02 2,620 2,620 2,550 2,550 18,000
1985/08/30 2,490 2,650 2,490 2,650 181,000
1985/08/29 2,500 2,520 2,480 2,490 100,000
1985/08/28 2,550 2,550 2,520 2,520 74,000
1985/08/27 2,560 2,560 2,550 2,550 10,000
1985/08/26 2,550 2,550 2,550 2,550 2,000
1985/08/24 2,570 2,570 2,570 2,570 2,000
1985/08/23 2,550 2,550 2,500 2,500 244,000
1985/08/22 2,550 2,550 2,550 2,550 45,000
1985/08/21 2,550 2,550 2,550 2,550 4,000
1985/08/20 2,550 2,550 2,550 2,550 2,000
1985/08/19 2,530 2,530 2,530 2,530 4,000
1985/08/17 2,570 2,570 2,550 2,550 8,000
1985/08/16 2,550 2,570 2,540 2,570 27,000
1985/08/15 2,550 2,560 2,550 2,550 18,000
1985/08/14 2,390 2,550 2,360 2,550 95,000
1985/08/13 2,570 2,570 2,350 2,350 61,000
1985/08/12 2,590 2,590 2,590 2,590 16,000
1985/08/09 2,610 2,610 2,590 2,590 70,000
1985/08/08 2,610 2,620 2,610 2,610 62,000
1985/08/07 2,650 2,660 2,610 2,610 50,000
1985/08/06 2,660 2,690 2,650 2,680 28,000
1985/08/05 2,650 2,700 2,650 2,700 22,000
1985/08/03 2,720 2,720 2,670 2,700 49,000
1985/08/02 2,680 2,750 2,680 2,750 40,000
1985/08/01 2,670 2,670 2,670 2,670 10,000
1985/07/31 2,640 2,670 2,640 2,670 12,000
1985/07/30 2,700 2,700 2,650 2,650 9,000
1985/07/29 2,670 2,700 2,670 2,700 3,000
1985/07/27 2,670 2,670 2,660 2,660 4,000
1985/07/26 2,720 2,720 2,650 2,700 97,000
1985/07/25 2,750 2,790 2,720 2,720 45,000
1985/07/24 2,790 2,800 2,760 2,800 78,000
1985/07/23 2,910 2,910 2,820 2,820 40,000
1985/07/20 2,960 2,960 2,950 2,950 12,000
1985/07/19 3,000 3,000 2,980 2,980 15,000
1985/07/18 3,100 3,100 3,000 3,000 111,000
1985/07/17 3,050 3,120 3,050 3,120 29,000
1985/07/16 2,960 3,050 2,960 3,000 30,000
1985/07/12 3,100 3,100 3,060 3,100 35,000
1985/07/11 3,100 3,130 3,090 3,100 22,000
1985/07/10 3,220 3,220 3,100 3,150 39,000
1985/07/09 3,180 3,200 3,160 3,200 133,000
1985/07/08 3,200 3,200 3,150 3,180 56,000
1985/07/06 3,110 3,200 3,110 3,170 60,000
1985/07/05 3,180 3,180 3,150 3,160 44,000
1985/07/04 3,230 3,230 3,230 3,230 6,000
1985/07/03 3,270 3,270 3,220 3,250 152,000
1985/07/02 3,270 3,290 3,250 3,290 215,000
1985/07/01 3,160 3,290 3,150 3,290 100,000
1985/06/29 3,160 3,160 3,160 3,160 4,000
1985/06/28 3,100 3,100 3,100 3,100 7,000
1985/06/27 3,180 3,180 3,100 3,100 27,000
1985/06/26 3,150 3,180 3,150 3,180 65,000
1985/06/25 3,130 3,150 3,130 3,150 22,000
1985/06/24 3,100 3,110 3,100 3,110 97,000
1985/06/22 3,060 3,060 3,060 3,060 24,000
1985/06/21 3,100 3,100 3,060 3,060 117,000
1985/06/20 3,100 3,150 3,100 3,100 82,000
1985/06/19 3,100 3,150 3,100 3,150 51,000
1985/06/18 3,100 3,100 3,100 3,100 72,000
1985/06/17 3,100 3,100 3,100 3,100 1,000
1985/06/15 3,100 3,150 3,100 3,150 6,000
1985/06/14 3,100 3,190 3,080 3,150 51,000
1985/06/13 3,100 3,140 3,100 3,140 30,000
1985/06/12 3,100 3,120 3,090 3,100 88,000
1985/06/11 3,050 3,090 3,030 3,090 81,000
1985/06/10 3,010 3,030 2,970 3,000 55,000
1985/06/07 2,950 3,010 2,950 2,970 38,000
1985/06/06 2,890 2,920 2,890 2,900 63,000
1985/06/05 2,850 2,900 2,830 2,890 36,000
1985/06/04 2,800 2,890 2,800 2,890 51,000
1985/06/03 2,890 2,890 2,850 2,850 27,000
1985/06/01 2,900 2,910 2,850 2,850 20,000
1985/05/31 2,900 2,900 2,890 2,900 25,000
1985/05/30 2,900 2,900 2,900 2,900 20,000
1985/05/29 2,860 2,900 2,850 2,900 93,000
1985/05/28 2,850 2,850 2,850 2,850 8,000
1985/05/27 2,850 2,850 2,850 2,850 4,000
1985/05/25 2,850 2,880 2,850 2,860 12,000
1985/05/24 2,850 2,900 2,820 2,900 50,000
1985/05/23 2,860 2,860 2,850 2,860 19,000
1985/05/22 2,840 2,860 2,840 2,860 33,000
1985/05/21 2,820 2,830 2,820 2,830 33,000
1985/05/20 2,780 2,800 2,780 2,800 53,000
1985/05/18 2,760 2,800 2,760 2,800 44,000
1985/05/17 2,760 2,760 2,760 2,760 4,000
1985/05/16 2,760 2,800 2,760 2,800 50,000
1985/05/15 2,800 2,800 2,800 2,800 42,000
1985/05/14 2,800 2,820 2,800 2,800 46,000
1985/05/13 2,780 2,800 2,780 2,800 31,000
1985/05/10 2,780 2,800 2,780 2,780 18,000
1985/05/09 2,780 2,780 2,780 2,780 15,000
1985/05/08 2,760 2,760 2,760 2,760 25,000
1985/05/07 2,730 2,740 2,730 2,740 6,000
1985/05/04 2,800 2,800 2,700 2,700 21,000
1985/05/02 2,800 2,850 2,800 2,850 9,000
1985/05/01 2,760 2,850 2,760 2,850 33,000
1985/04/30 2,850 2,850 2,800 2,800 11,000
1985/04/27 2,900 2,920 2,850 2,850 6,000
1985/04/26 2,850 2,920 2,850 2,920 39,000
1985/04/25 2,840 2,850 2,810 2,850 14,000
1985/04/24 2,840 2,840 2,840 2,840 13,000
1985/04/23 2,850 2,850 2,850 2,850 1,000
1985/04/22 2,850 2,850 2,850 2,850 1,000
1985/04/20 2,800 2,800 2,780 2,780 4,000
1985/04/19 2,790 2,800 2,760 2,790 15,000
1985/04/18 2,790 2,820 2,790 2,800 29,000
1985/04/17 2,800 2,850 2,800 2,800 81,000
1985/04/16 2,850 2,850 2,850 2,850 18,000
1985/04/15 2,900 2,900 2,890 2,900 9,000
1985/04/12 2,960 2,960 2,810 2,850 35,000
1985/04/11 3,030 3,030 2,950 2,950 30,000
1985/04/10 3,080 3,080 3,030 3,030 13,000
1985/04/09 2,950 3,100 2,950 2,990 16,000
1985/04/08 3,000 3,000 2,990 3,000 4,000
1985/04/05 3,050 3,050 2,990 2,990 35,000
1985/04/04 3,000 3,040 3,000 3,000 46,000
1985/04/03 3,020 3,100 3,000 3,040 25,000
1985/04/02 3,120 3,120 3,070 3,070 21,000
1985/04/01 3,120 3,150 3,080 3,150 40,000
1985/03/30 3,170 3,170 3,140 3,160 21,000
1985/03/29 3,100 3,190 3,090 3,190 59,000
1985/03/28 3,000 3,100 3,000 3,100 920,000
1985/03/27 2,900 3,050 2,900 3,000 129,000
1985/03/26 3,000 3,040 2,910 2,910 41,000
1985/03/25 3,030 3,040 3,000 3,040 48,000
1985/03/23 3,010 3,090 3,000 3,090 40,000
1985/03/22 3,020 3,050 3,000 3,000 49,000
1985/03/20 3,050 3,080 3,000 3,000 97,000
1985/03/19 3,040 3,090 3,040 3,050 45,000
1985/03/18 3,090 3,090 3,090 3,090 27,000
1985/03/16 3,200 3,200 3,190 3,190 16,000
1985/03/15 3,200 3,200 3,160 3,160 46,000
1985/03/14 3,150 3,220 3,150 3,220 55,000
1985/03/13 3,110 3,110 2,950 3,000 43,000
1985/03/12 3,200 3,200 3,160 3,160 38,000
1985/03/11 3,220 3,220 3,200 3,220 27,000
1985/03/08 3,220 3,220 3,200 3,220 56,000
1985/03/07 3,180 3,220 3,180 3,220 51,000
1985/03/06 3,180 3,190 3,170 3,180 68,000
1985/03/05 3,160 3,190 3,160 3,190 74,000
1985/03/04 3,160 3,160 3,140 3,150 24,000
1985/03/02 3,140 3,150 3,140 3,140 16,000
1985/03/01 3,150 3,150 3,130 3,130 33,000
1985/02/28 3,140 3,160 3,050 3,160 73,000
1985/02/27 3,160 3,160 3,150 3,150 58,000
1985/02/26 3,220 3,220 3,150 3,160 97,000
1985/02/25 3,290 3,300 3,220 3,220 90,000
1985/02/23 3,220 3,300 3,220 3,280 69,000
1985/02/22 3,000 3,170 3,000 3,120 153,000
1985/02/21 3,100 3,100 3,000 3,000 90,000
1985/02/20 3,000 3,100 3,000 3,050 137,000
1985/02/19 2,760 2,940 2,750 2,860 162,000
1985/02/18 2,730 2,800 2,730 2,730 94,000
1985/02/16 2,690 2,770 2,690 2,690 109,000
1985/02/15 2,660 2,690 2,650 2,690 75,000
1985/02/14 2,680 2,740 2,650 2,700 120,000
1985/02/13 2,860 2,900 2,660 2,750 120,000
1985/02/12 2,900 2,900 2,860 2,860 89,000
1985/02/08 3,000 3,000 2,900 2,900 57,000
1985/02/07 3,040 3,040 2,990 3,000 24,000
1985/02/06 3,070 3,070 3,040 3,050 18,000
1985/02/05 3,100 3,100 3,080 3,080 24,000
1985/02/04 3,100 3,100 3,090 3,090 21,000
1985/02/02 3,100 3,100 3,080 3,100 63,000
1985/02/01 3,110 3,130 3,110 3,120 47,000
1985/01/31 3,160 3,200 3,110 3,110 23,000
1985/01/30 3,100 3,170 3,100 3,160 54,000
1985/01/29 3,110 3,130 3,080 3,110 63,000
1985/01/28 3,140 3,150 3,100 3,110 30,000
1985/01/26 3,140 3,140 3,140 3,140 54,000
1985/01/25 3,460 3,460 3,380 3,430 72,000
1985/01/24 3,460 3,550 3,460 3,540 48,000
1985/01/23 3,390 3,440 3,390 3,430 50,000
1985/01/21 3,400 3,400 3,330 3,330 4,000
1985/01/19 3,330 3,330 3,320 3,330 19,000
1985/01/18 3,310 3,310 3,310 3,310 11,000
1985/01/17 3,310 3,310 3,300 3,300 34,000
1985/01/16 3,400 3,400 3,400 3,400 30,000
1985/01/14 3,350 3,350 3,300 3,300 34,000
1985/01/11 3,320 3,320 3,300 3,300 93,000
1985/01/10 3,340 3,340 3,320 3,330 17,000
1985/01/09 3,300 3,320 3,300 3,320 54,000
1985/01/08 3,350 3,350 3,330 3,330 25,000
1985/01/07 3,330 3,330 3,300 3,300 49,000
1985/01/04 3,360 3,360 3,340 3,340 34,000

このページの先頭へ