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
1986/12/27 3,900 3,900 3,900 3,900 11,000
1986/12/26 3,890 3,910 3,890 3,910 9,000
1986/12/25 3,890 3,960 3,890 3,900 44,000
1986/12/24 4,050 4,050 3,930 3,940 40,000
1986/12/23 4,000 4,050 3,990 4,040 103,000
1986/12/22 3,970 3,970 3,900 3,960 63,000
1986/12/19 3,950 3,980 3,900 3,980 124,000
1986/12/18 4,010 4,010 3,950 3,950 122,000
1986/12/17 4,060 4,060 4,010 4,010 38,000
1986/12/16 4,000 4,060 3,980 4,060 96,000
1986/12/15 4,000 4,000 3,990 4,000 25,000
1986/12/12 3,990 4,000 3,950 4,000 189,000
1986/12/11 4,000 4,000 3,950 3,950 50,000
1986/12/10 3,950 4,000 3,950 3,950 84,000
1986/12/09 4,000 4,000 3,900 3,900 43,000
1986/12/08 3,880 4,040 3,880 4,040 86,000
1986/12/06 3,800 3,870 3,800 3,870 58,000
1986/12/05 3,940 3,950 3,840 3,880 100,000
1986/12/04 4,000 4,000 3,960 3,990 122,000
1986/12/03 3,880 4,040 3,880 3,950 257,000
1986/12/02 3,760 3,950 3,760 3,950 39,000
1986/12/01 3,800 3,850 3,760 3,760 107,000
1986/11/29 3,730 3,800 3,730 3,770 100,000
1986/11/28 3,710 3,730 3,700 3,730 36,000
1986/11/27 3,600 3,700 3,600 3,630 158,000
1986/11/26 3,600 3,600 3,570 3,600 74,000
1986/11/25 3,610 3,610 3,560 3,560 60,000
1986/11/22 3,610 3,610 3,560 3,560 118,000
1986/11/21 3,600 3,650 3,570 3,580 99,000
1986/11/20 3,600 3,610 3,550 3,550 78,000
1986/11/19 3,600 3,610 3,550 3,550 120,000
1986/11/18 3,700 3,750 3,680 3,700 163,000
1986/11/17 3,750 3,850 3,750 3,750 160,000
1986/11/14 3,730 3,850 3,670 3,800 383,000
1986/11/13 3,560 3,810 3,560 3,750 437,000
1986/11/12 3,500 3,500 3,450 3,460 23,000
1986/11/11 3,320 3,450 3,320 3,450 55,000
1986/11/10 3,280 3,320 3,280 3,320 15,000
1986/11/07 3,300 3,350 3,260 3,270 62,000
1986/11/06 3,360 3,360 3,250 3,300 147,000
1986/11/05 3,460 3,480 3,440 3,450 12,000
1986/11/04 3,390 3,390 3,320 3,350 61,000
1986/11/01 3,590 3,610 3,350 3,370 125,000
1986/10/31 3,650 3,740 3,530 3,740 166,000
1986/10/30 3,480 3,540 3,480 3,510 23,000
1986/10/29 3,450 3,500 3,430 3,500 118,000
1986/10/28 3,350 3,400 3,330 3,400 41,000
1986/10/27 3,410 3,410 3,230 3,230 31,000
1986/10/25 3,300 3,450 3,300 3,410 12,000
1986/10/24 3,250 3,350 3,230 3,300 74,000
1986/10/23 3,070 3,150 3,060 3,110 11,000
1986/10/22 3,200 3,220 3,050 3,050 65,000
1986/10/21 3,440 3,440 3,250 3,250 86,000
1986/10/20 3,460 3,460 3,380 3,410 44,000
1986/10/17 3,520 3,520 3,380 3,460 111,000
1986/10/16 3,520 3,550 3,460 3,520 125,000
1986/10/15 3,510 3,510 3,450 3,490 50,000
1986/10/14 3,400 3,430 3,400 3,430 90,000
1986/10/13 3,400 3,450 3,350 3,380 102,000
1986/10/09 3,310 3,400 3,310 3,390 35,000
1986/10/08 3,390 3,450 3,350 3,360 80,000
1986/10/07 3,360 3,390 3,360 3,360 18,000
1986/10/06 3,330 3,350 3,310 3,340 76,000
1986/10/04 3,320 3,380 3,320 3,330 35,000
1986/10/03 3,300 3,340 3,300 3,300 93,000
1986/10/01 3,890 3,890 3,740 3,750 28,000
1986/09/30 3,890 3,890 3,860 3,860 10,000
1986/09/29 3,920 3,920 3,890 3,900 9,000
1986/09/27 4,040 4,040 3,920 3,920 138,000
1986/09/26 4,000 4,040 3,980 4,000 150,000
1986/09/25 3,780 3,950 3,760 3,950 113,000
1986/09/24 3,740 3,770 3,740 3,740 182,000
1986/09/22 3,660 3,800 3,650 3,700 62,000
1986/09/19 3,500 3,600 3,500 3,540 74,000
1986/09/18 3,300 3,450 3,300 3,400 115,000
1986/09/17 3,400 3,410 3,300 3,350 132,000
1986/09/16 3,600 3,600 3,450 3,450 53,000
1986/09/12 3,600 3,710 3,600 3,600 267,000
1986/09/11 3,850 3,880 3,850 3,850 123,000
1986/09/10 3,950 4,000 3,850 3,870 93,000
1986/09/09 3,900 3,900 3,860 3,870 92,000
1986/09/08 3,900 3,900 3,850 3,850 36,000
1986/09/06 3,900 3,970 3,900 3,950 205,000
1986/09/05 4,000 4,020 3,900 3,900 98,000
1986/09/04 4,000 4,100 4,000 4,100 37,000
1986/09/03 4,000 4,010 3,990 4,000 49,000
1986/09/02 4,010 4,040 4,000 4,000 37,000
1986/09/01 4,200 4,200 4,100 4,100 78,000
1986/08/30 3,960 4,110 3,960 4,110 45,000
1986/08/29 4,050 4,100 4,000 4,000 33,000
1986/08/28 3,960 4,000 3,930 4,000 113,000
1986/08/27 4,040 4,070 3,950 3,950 103,000
1986/08/26 4,100 4,150 3,980 4,140 134,000
1986/08/25 4,100 4,150 4,050 4,150 105,000
1986/08/22 4,320 4,370 4,200 4,200 51,000
1986/08/21 4,370 4,370 4,370 4,370 15,000
1986/08/20 4,400 4,450 4,390 4,420 130,000
1986/08/19 4,420 4,430 4,330 4,400 101,000
1986/08/18 4,420 4,500 4,260 4,300 205,000
1986/08/15 4,350 4,420 4,350 4,420 251,000
1986/08/14 4,300 4,400 4,300 4,300 174,000
1986/08/13 4,250 4,300 4,250 4,250 202,000
1986/08/12 4,150 4,330 4,150 4,200 181,000
1986/08/11 4,050 4,150 4,040 4,150 62,000
1986/08/08 4,080 4,090 4,050 4,060 17,000
1986/08/07 4,010 4,100 4,010 4,080 35,000
1986/08/06 4,110 4,120 4,000 4,000 192,000
1986/08/05 4,100 4,180 4,100 4,110 100,000
1986/08/04 4,220 4,220 4,100 4,100 47,000
1986/08/02 4,250 4,250 4,180 4,220 35,000
1986/08/01 4,400 4,400 4,200 4,200 42,000
1986/07/31 4,440 4,460 4,400 4,450 68,000
1986/07/30 4,360 4,650 4,360 4,590 120,000
1986/07/29 4,600 4,600 4,490 4,510 97,000
1986/07/28 4,660 4,660 4,600 4,600 32,000
1986/07/26 4,600 4,630 4,560 4,630 28,000
1986/07/25 4,660 4,660 4,600 4,650 102,000
1986/07/24 4,720 4,720 4,650 4,700 135,000
1986/07/23 4,560 4,750 4,560 4,610 174,000
1986/07/22 4,610 4,680 4,610 4,610 85,000
1986/07/21 4,800 4,800 4,670 4,750 131,000
1986/07/19 4,650 4,760 4,650 4,760 264,000
1986/07/18 4,590 4,640 4,550 4,600 179,000
1986/07/17 4,490 4,600 4,490 4,590 161,000
1986/07/16 4,450 4,520 4,410 4,490 145,000
1986/07/15 4,450 4,500 4,400 4,470 94,000
1986/07/14 4,500 4,510 4,430 4,430 77,000
1986/07/11 4,300 4,630 4,300 4,620 164,000
1986/07/10 4,410 4,410 4,300 4,350 56,000
1986/07/09 4,560 4,560 4,350 4,440 69,000
1986/07/08 4,580 4,620 4,550 4,550 190,000
1986/07/07 4,630 4,690 4,610 4,680 121,000
1986/07/05 4,700 4,730 4,610 4,680 384,000
1986/07/04 4,460 4,730 4,400 4,730 495,000
1986/07/03 4,400 4,520 4,320 4,420 531,000
1986/07/02 4,000 4,300 3,990 4,250 283,000
1986/07/01 4,000 4,020 3,990 3,990 230,000
1986/06/30 3,960 4,000 3,960 4,000 128,000
1986/06/28 3,950 3,970 3,930 3,970 100,000
1986/06/27 3,990 4,000 3,940 4,000 239,000
1986/06/26 3,900 4,000 3,900 3,990 321,000
1986/06/25 3,850 3,900 3,830 3,900 441,000
1986/06/24 3,850 3,900 3,840 3,900 81,000
1986/06/23 3,990 3,990 3,890 3,940 81,000
1986/06/21 3,970 4,000 3,950 3,990 104,000
1986/06/20 3,960 4,010 3,930 4,010 121,000
1986/06/19 3,860 3,960 3,860 3,960 17,000
1986/06/18 3,900 3,900 3,840 3,840 80,000
1986/06/17 3,920 3,920 3,830 3,860 49,000
1986/06/16 3,890 3,910 3,830 3,830 115,000
1986/06/13 3,850 3,950 3,830 3,890 103,000
1986/06/12 3,860 3,870 3,800 3,850 102,000
1986/06/11 3,850 3,890 3,850 3,860 106,000
1986/06/10 3,870 3,890 3,790 3,890 175,000
1986/06/09 3,960 3,960 3,820 3,820 19,000
1986/06/07 3,960 3,960 3,930 3,930 18,000
1986/06/06 3,980 3,980 3,940 3,950 49,000
1986/06/05 3,960 3,970 3,840 3,930 102,000
1986/06/04 4,020 4,060 4,000 4,000 93,000
1986/06/03 4,090 4,100 4,020 4,020 91,000
1986/06/02 4,030 4,100 4,000 4,080 279,000
1986/05/31 3,950 3,950 3,920 3,950 37,000
1986/05/30 3,900 3,960 3,850 3,960 96,000
1986/05/29 4,050 4,050 3,890 3,950 178,000
1986/05/28 3,790 4,030 3,780 4,000 650,000
1986/05/27 3,590 3,700 3,590 3,690 252,000
1986/05/26 3,620 3,630 3,540 3,600 97,000
1986/05/24 3,600 3,600 3,590 3,600 45,000
1986/05/23 3,590 3,610 3,580 3,590 104,000
1986/05/22 3,550 3,600 3,520 3,580 190,000
1986/05/21 3,540 3,550 3,500 3,510 58,000
1986/05/20 3,490 3,500 3,480 3,490 19,000
1986/05/19 3,550 3,550 3,500 3,500 108,000
1986/05/17 3,550 3,560 3,550 3,550 18,000
1986/05/16 3,550 3,600 3,550 3,600 34,000
1986/05/15 3,590 3,600 3,550 3,600 125,000
1986/05/14 3,550 3,610 3,540 3,590 170,000
1986/05/13 3,550 3,550 3,500 3,540 92,000
1986/05/12 3,530 3,610 3,500 3,500 132,000
1986/05/09 3,480 3,480 3,470 3,480 52,000
1986/05/08 3,400 3,430 3,330 3,330 45,000
1986/05/07 3,400 3,430 3,400 3,400 38,000
1986/05/06 3,450 3,450 3,400 3,400 189,000
1986/05/02 3,480 3,490 3,450 3,450 80,000
1986/05/01 3,500 3,500 3,460 3,460 26,000
1986/04/30 3,580 3,580 3,500 3,500 135,000
1986/04/28 3,580 3,580 3,530 3,530 19,000
1986/04/26 3,460 3,630 3,460 3,630 60,000
1986/04/25 3,390 3,420 3,300 3,420 90,000
1986/04/24 3,430 3,460 3,400 3,400 50,000
1986/04/23 3,550 3,550 3,430 3,430 90,000
1986/04/22 3,530 3,530 3,400 3,400 30,000
1986/04/21 3,530 3,590 3,520 3,590 37,000
1986/04/19 3,480 3,500 3,480 3,480 8,000
1986/04/18 3,560 3,570 3,500 3,530 81,000
1986/04/17 3,500 3,550 3,500 3,540 21,000
1986/04/15 3,370 3,400 3,360 3,400 29,000
1986/04/14 3,370 3,390 3,340 3,340 76,000
1986/04/11 3,390 3,390 3,340 3,370 24,000
1986/04/10 3,590 3,590 3,540 3,540 3,000
1986/04/09 3,550 3,600 3,550 3,600 15,000
1986/04/08 3,400 3,480 3,390 3,480 32,000
1986/04/07 3,360 3,400 3,360 3,390 15,000
1986/04/05 3,380 3,380 3,350 3,350 19,000
1986/04/04 3,370 3,400 3,370 3,400 22,000
1986/04/03 3,420 3,420 3,370 3,370 20,000
1986/04/02 3,250 3,400 3,250 3,400 103,000
1986/04/01 3,420 3,420 3,300 3,350 80,000
1986/03/31 3,450 3,450 3,400 3,420 16,000
1986/03/29 3,480 3,480 3,480 3,480 26,000
1986/03/28 3,590 3,590 3,480 3,480 42,000
1986/03/27 3,590 3,600 3,570 3,600 99,000
1986/03/26 3,600 3,600 3,580 3,600 148,000
1986/03/25 3,650 3,660 3,590 3,590 203,000
1986/03/24 3,680 3,680 3,640 3,660 49,000
1986/03/22 3,600 3,690 3,600 3,690 76,000
1986/03/20 3,550 3,550 3,530 3,530 46,000
1986/03/19 3,650 3,650 3,550 3,600 44,000
1986/03/18 3,650 3,690 3,650 3,650 62,000
1986/03/17 3,680 3,700 3,630 3,700 44,000
1986/03/15 3,650 3,690 3,650 3,680 35,000
1986/03/14 3,690 3,700 3,650 3,700 150,000
1986/03/13 3,620 3,700 3,540 3,700 290,000
1986/03/12 3,530 3,600 3,520 3,600 155,000
1986/03/11 3,520 3,520 3,430 3,510 52,000
1986/03/10 3,460 3,460 3,460 3,460 44,000
1986/03/07 3,490 3,540 3,450 3,510 202,000
1986/03/06 3,370 3,400 3,350 3,400 33,000
1986/03/05 3,450 3,450 3,350 3,420 105,000
1986/03/04 3,400 3,470 3,400 3,450 121,000
1986/03/03 3,500 3,500 3,400 3,500 37,000
1986/03/01 3,500 3,600 3,490 3,570 85,000
1986/02/28 3,500 3,650 3,450 3,650 350,000
1986/02/27 3,370 3,450 3,350 3,450 455,000
1986/02/26 3,290 3,290 3,260 3,290 196,000
1986/02/25 3,200 3,300 3,190 3,260 222,000
1986/02/24 3,200 3,200 3,150 3,150 167,000
1986/02/22 3,150 3,200 3,140 3,150 223,000
1986/02/21 3,100 3,100 3,060 3,070 33,000
1986/02/20 3,070 3,070 3,000 3,010 53,000
1986/02/19 3,070 3,090 3,040 3,040 102,000
1986/02/18 3,100 3,100 3,040 3,070 38,000
1986/02/17 3,150 3,150 3,040 3,100 18,000
1986/02/15 3,140 3,140 3,050 3,140 138,000
1986/02/14 3,080 3,120 3,050 3,100 268,000
1986/02/13 3,000 3,100 3,000 3,080 288,000
1986/02/12 2,980 2,990 2,950 2,970 166,000
1986/02/10 2,940 2,980 2,940 2,980 73,000
1986/02/07 2,920 2,960 2,920 2,920 117,000
1986/02/06 2,900 2,910 2,890 2,900 27,000
1986/02/05 2,980 2,980 2,870 2,880 78,000
1986/02/04 2,990 2,990 2,940 2,980 59,000
1986/02/03 2,970 3,000 2,930 2,940 49,000
1986/02/01 2,920 2,950 2,900 2,930 58,000
1986/01/31 2,930 2,940 2,860 2,900 114,000
1986/01/30 3,000 3,020 2,890 2,900 331,000
1986/01/29 2,980 3,090 2,950 3,000 646,000
1986/01/28 2,930 3,000 2,890 2,900 375,000
1986/01/27 2,810 2,870 2,750 2,850 270,000
1986/01/25 2,630 2,700 2,630 2,660 88,000
1986/01/24 2,610 2,630 2,610 2,610 38,000
1986/01/23 2,590 2,600 2,560 2,560 32,000
1986/01/22 2,620 2,620 2,580 2,590 38,000
1986/01/21 2,640 2,700 2,640 2,700 26,000
1986/01/20 2,640 2,640 2,640 2,640 7,000
1986/01/17 2,640 2,640 2,560 2,560 10,000
1986/01/16 2,600 2,610 2,520 2,600 56,000
1986/01/14 2,570 2,610 2,570 2,600 43,000
1986/01/13 2,600 2,610 2,540 2,550 92,000
1986/01/10 2,720 2,720 2,510 2,600 68,000
1986/01/09 2,720 2,740 2,670 2,700 78,000
1986/01/08 2,800 2,800 2,740 2,800 97,000
1986/01/07 2,800 2,800 2,770 2,790 19,000
1986/01/06 2,800 2,810 2,800 2,810 16,000
1986/01/04 2,800 2,800 2,800 2,800 3,000

このページの先頭へ