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
1987/12/28 2,740 2,870 2,700 2,870 11,000
1987/12/26 2,700 2,740 2,660 2,700 74,000
1987/12/25 2,700 2,740 2,700 2,740 71,000
1987/12/24 2,820 2,830 2,700 2,700 54,000
1987/12/23 2,850 2,850 2,810 2,810 77,000
1987/12/22 2,880 2,890 2,880 2,890 37,000
1987/12/21 2,910 2,910 2,880 2,880 57,000
1987/12/18 2,920 2,940 2,900 2,910 36,000
1987/12/17 2,880 2,910 2,880 2,910 42,000
1987/12/16 2,880 2,910 2,880 2,910 31,000
1987/12/15 2,910 2,910 2,880 2,900 71,000
1987/12/14 2,930 2,930 2,880 2,890 41,000
1987/12/11 2,930 2,950 2,930 2,930 51,000
1987/12/10 2,960 2,960 2,900 2,930 71,000
1987/12/09 2,890 2,930 2,850 2,890 62,000
1987/12/08 2,860 2,930 2,860 2,870 64,000
1987/12/07 2,870 2,930 2,870 2,930 17,000
1987/12/05 2,870 2,870 2,870 2,870 20,000
1987/12/04 2,960 2,960 2,910 2,910 181,000
1987/12/03 2,990 2,990 2,990 2,990 23,000
1987/12/02 3,000 3,050 3,000 3,000 56,000
1987/12/01 2,970 3,000 2,950 2,990 88,000
1987/11/30 2,940 3,000 2,920 3,000 16,000
1987/11/28 2,940 2,950 2,930 2,940 33,000
1987/11/27 3,100 3,130 3,070 3,080 117,000
1987/11/26 3,050 3,090 3,000 3,090 113,000
1987/11/25 3,000 3,000 2,940 3,000 98,000
1987/11/24 2,920 2,950 2,920 2,920 59,000
1987/11/20 2,860 2,900 2,860 2,880 39,000
1987/11/19 2,810 2,860 2,810 2,820 161,000
1987/11/18 2,790 2,830 2,790 2,800 69,000
1987/11/17 2,830 2,850 2,800 2,830 24,000
1987/11/16 2,720 2,780 2,700 2,750 116,000
1987/11/13 2,800 2,850 2,790 2,800 144,000
1987/11/12 2,650 2,720 2,650 2,670 28,000
1987/11/11 2,760 2,770 2,580 2,610 164,000
1987/11/10 2,860 2,860 2,790 2,790 66,000
1987/11/09 2,990 2,990 2,900 2,900 21,000
1987/11/07 2,980 2,980 2,950 2,980 28,000
1987/11/06 2,990 3,000 2,840 2,860 61,000
1987/11/05 3,040 3,040 2,900 3,000 35,000
1987/11/04 3,040 3,040 3,000 3,040 48,000
1987/11/02 3,040 3,040 2,950 3,040 108,000
1987/10/31 2,940 3,000 2,940 3,000 98,000
1987/10/30 2,640 2,830 2,640 2,830 257,000
1987/10/29 2,680 2,700 2,600 2,600 92,000
1987/10/28 2,760 2,850 2,700 2,700 240,000
1987/10/27 2,750 2,760 2,660 2,760 265,000
1987/10/26 3,070 3,070 2,850 2,850 106,000
1987/10/24 3,030 3,060 3,030 3,050 51,000
1987/10/23 3,060 3,110 3,060 3,060 135,000
1987/10/22 3,150 3,250 3,150 3,240 214,000
1987/10/21 3,000 3,200 3,000 3,000 393,000
1987/10/19 3,610 3,700 3,590 3,590 51,000
1987/10/16 3,680 3,680 3,620 3,620 29,000
1987/10/15 3,630 3,680 3,630 3,630 11,000
1987/10/14 3,700 3,700 3,630 3,630 26,000
1987/10/13 3,650 3,700 3,610 3,620 54,000
1987/10/12 3,700 3,700 3,610 3,660 39,000
1987/10/09 3,700 3,700 3,660 3,700 89,000
1987/10/08 3,600 3,650 3,560 3,600 105,000
1987/10/07 3,530 3,630 3,530 3,600 117,000
1987/10/06 3,600 3,600 3,530 3,530 91,000
1987/10/05 3,590 3,600 3,580 3,600 25,000
1987/10/03 3,650 3,650 3,600 3,600 44,000
1987/10/02 3,750 3,750 3,680 3,680 13,000
1987/10/01 3,700 3,750 3,700 3,730 32,000
1987/09/29 3,860 3,860 3,800 3,800 53,000
1987/09/28 3,750 3,850 3,750 3,850 64,000
1987/09/26 3,750 3,750 3,700 3,700 22,000
1987/09/26 1 -> 1.05 分割
1987/09/25 3,740 3,800 3,680 3,680 179,000
1987/09/24 3,750 3,890 3,750 3,820 88,000
1987/09/22 3,710 3,730 3,710 3,720 42,000
1987/09/21 3,890 3,890 3,800 3,800 27,000
1987/09/18 3,900 3,920 3,800 3,900 79,000
1987/09/17 3,900 3,900 3,800 3,850 44,000
1987/09/16 3,850 3,950 3,850 3,850 107,000
1987/09/14 3,830 3,990 3,830 3,850 48,000
1987/09/11 3,880 3,900 3,800 3,800 50,000
1987/09/10 3,860 3,960 3,830 3,880 140,000
1987/09/09 3,890 3,890 3,850 3,860 29,000
1987/09/08 3,900 3,900 3,850 3,900 28,000
1987/09/07 3,850 3,870 3,840 3,850 49,000
1987/09/05 3,900 3,910 3,850 3,850 62,000
1987/09/04 3,900 4,000 3,850 3,900 60,000
1987/09/03 3,950 4,100 3,920 4,000 95,000
1987/09/02 4,100 4,130 4,000 4,000 101,000
1987/09/01 4,090 4,170 4,090 4,140 335,000
1987/08/31 4,100 4,140 4,100 4,140 167,000
1987/08/29 4,180 4,180 4,150 4,180 124,000
1987/08/28 4,110 4,180 4,090 4,180 911,000
1987/08/27 3,910 4,060 3,910 4,060 589,000
1987/08/26 3,950 3,950 3,910 3,910 59,000
1987/08/25 3,960 3,960 3,900 3,900 205,000
1987/08/24 3,960 3,970 3,940 3,960 218,000
1987/08/22 3,910 3,940 3,910 3,920 65,000
1987/08/21 3,950 3,950 3,900 3,900 69,000
1987/08/20 3,920 3,960 3,900 3,950 50,000
1987/08/19 3,890 3,920 3,890 3,910 52,000
1987/08/18 3,940 3,940 3,900 3,900 157,000
1987/08/17 3,910 3,950 3,900 3,910 187,000
1987/08/14 3,920 3,920 3,860 3,860 142,000
1987/08/13 3,820 3,910 3,810 3,870 326,000
1987/08/12 3,800 3,820 3,800 3,810 166,000
1987/08/11 3,830 3,840 3,800 3,800 119,000
1987/08/10 3,750 3,810 3,750 3,810 65,000
1987/08/07 3,750 3,760 3,710 3,750 40,000
1987/08/06 3,700 3,800 3,700 3,750 20,000
1987/08/05 3,650 3,700 3,630 3,700 18,000
1987/08/04 3,650 3,650 3,600 3,610 41,000
1987/08/03 3,750 3,800 3,710 3,800 9,000
1987/08/01 3,760 3,800 3,650 3,800 43,000
1987/07/31 3,650 3,750 3,650 3,710 30,000
1987/07/30 3,650 3,670 3,600 3,600 59,000
1987/07/29 3,670 3,670 3,650 3,670 58,000
1987/07/28 3,700 3,710 3,620 3,620 31,000
1987/07/27 3,730 3,800 3,710 3,800 10,000
1987/07/25 3,710 3,710 3,700 3,700 10,000
1987/07/24 3,600 3,700 3,550 3,660 41,000
1987/07/23 3,550 3,570 3,550 3,550 131,000
1987/07/22 3,550 3,550 3,530 3,550 23,000
1987/07/21 3,600 3,610 3,580 3,600 59,000
1987/07/20 3,750 3,750 3,650 3,700 31,000
1987/07/17 3,700 3,750 3,650 3,700 59,000
1987/07/16 3,740 3,740 3,710 3,710 30,000
1987/07/15 3,630 3,650 3,630 3,640 17,000
1987/07/14 3,840 3,900 3,840 3,870 27,000
1987/07/13 3,700 4,000 3,700 4,000 138,000
1987/07/10 3,700 3,700 3,650 3,660 35,000
1987/07/09 3,550 3,600 3,550 3,590 72,000
1987/07/08 3,790 3,790 3,650 3,650 89,000
1987/07/07 3,750 3,750 3,700 3,750 66,000
1987/07/06 3,700 3,800 3,700 3,750 29,000
1987/07/04 3,750 3,750 3,750 3,750 8,000
1987/07/03 3,850 3,850 3,800 3,800 105,000
1987/07/02 3,850 3,860 3,850 3,850 45,000
1987/07/01 3,850 3,850 3,700 3,750 182,000
1987/06/30 3,900 3,950 3,880 3,950 63,000
1987/06/29 3,920 3,930 3,850 3,850 109,000
1987/06/27 3,920 3,950 3,920 3,920 157,000
1987/06/26 4,070 4,070 4,000 4,000 171,000
1987/06/25 3,950 4,070 3,950 4,070 609,000
1987/06/24 4,020 4,040 3,950 4,040 111,000
1987/06/23 3,850 4,030 3,850 4,010 237,000
1987/06/22 3,920 3,920 3,810 3,900 207,000
1987/06/19 4,000 4,020 3,910 3,950 128,000
1987/06/18 3,970 3,970 3,960 3,970 107,000
1987/06/17 3,970 4,000 3,950 3,970 194,000
1987/06/16 3,980 3,990 3,970 3,990 167,000
1987/06/15 3,980 3,980 3,920 3,960 69,000
1987/06/12 3,910 4,000 3,910 3,910 102,000
1987/06/11 3,980 4,020 3,900 3,900 170,000
1987/06/10 4,020 4,020 3,980 4,020 126,000
1987/06/09 4,030 4,080 4,000 4,000 239,000
1987/06/08 3,940 4,050 3,910 4,030 220,000
1987/06/06 3,870 3,930 3,870 3,930 62,000
1987/06/05 3,870 3,930 3,860 3,870 183,000
1987/06/04 3,910 3,910 3,830 3,850 154,000
1987/06/03 3,790 3,950 3,780 3,910 234,000
1987/06/02 3,750 3,800 3,750 3,780 171,000
1987/06/01 3,700 3,800 3,700 3,710 124,000
1987/05/30 3,700 3,700 3,690 3,690 83,000
1987/05/29 3,730 3,750 3,700 3,700 292,000
1987/05/28 3,780 3,800 3,750 3,750 168,000
1987/05/27 3,840 3,850 3,810 3,830 125,000
1987/05/26 4,000 4,010 3,940 3,940 237,000
1987/05/25 3,970 4,030 3,940 4,020 510,000
1987/05/23 3,850 3,920 3,830 3,920 326,000
1987/05/22 3,650 3,800 3,650 3,750 699,000
1987/05/21 3,590 3,630 3,560 3,600 170,000
1987/05/20 3,470 3,560 3,450 3,500 121,000
1987/05/19 3,490 3,490 3,370 3,440 101,000
1987/05/18 3,420 3,450 3,350 3,350 65,000
1987/05/15 3,500 3,520 3,410 3,440 98,000
1987/05/14 3,410 3,500 3,400 3,500 145,000
1987/05/13 3,400 3,420 3,390 3,400 146,000
1987/05/12 3,450 3,450 3,430 3,450 44,000
1987/05/11 3,450 3,450 3,420 3,450 99,000
1987/05/08 3,580 3,580 3,500 3,500 84,000
1987/05/07 3,550 3,550 3,410 3,550 173,000
1987/05/06 3,550 3,550 3,540 3,540 43,000
1987/05/02 3,580 3,580 3,550 3,550 38,000
1987/05/01 3,590 3,590 3,590 3,590 93,000
1987/04/30 3,450 3,450 3,340 3,340 90,000
1987/04/28 3,350 3,420 3,330 3,330 216,000
1987/04/27 3,310 3,460 3,310 3,350 167,000
1987/04/25 3,400 3,410 3,350 3,350 186,000
1987/04/24 3,600 3,600 3,410 3,410 118,000
1987/04/23 3,550 3,600 3,460 3,460 137,000
1987/04/22 3,650 3,700 3,550 3,550 159,000
1987/04/21 3,550 3,600 3,550 3,600 58,000
1987/04/20 3,700 3,790 3,550 3,650 128,000
1987/04/17 3,560 3,700 3,500 3,700 200,000
1987/04/16 3,450 3,450 3,400 3,410 58,000
1987/04/15 3,570 3,570 3,400 3,400 78,000
1987/04/14 3,600 3,600 3,470 3,550 106,000
1987/04/13 3,650 3,650 3,600 3,600 41,000
1987/04/10 3,500 3,660 3,480 3,600 111,000
1987/04/09 3,500 3,500 3,480 3,480 85,000
1987/04/08 3,500 3,500 3,490 3,490 125,000
1987/04/07 3,480 3,490 3,430 3,490 53,000
1987/04/06 3,500 3,500 3,360 3,380 160,000
1987/04/04 3,500 3,510 3,460 3,460 94,000
1987/04/03 3,500 3,570 3,500 3,550 206,000
1987/04/02 3,550 3,600 3,540 3,550 155,000
1987/04/01 3,540 3,600 3,530 3,600 137,000
1987/03/31 3,520 3,540 3,500 3,520 124,000
1987/03/30 3,550 3,580 3,520 3,520 33,000
1987/03/28 3,700 3,700 3,600 3,600 104,000
1987/03/27 3,700 3,700 3,510 3,510 119,000
1987/03/26 3,470 3,700 3,470 3,500 111,000
1987/03/25 3,480 3,550 3,480 3,480 132,000
1987/03/24 3,500 3,500 3,500 3,500 37,000
1987/03/23 3,600 3,600 3,500 3,500 80,000
1987/03/20 3,500 3,550 3,490 3,530 163,000
1987/03/19 3,550 3,560 3,500 3,500 65,000
1987/03/18 3,610 3,650 3,600 3,600 148,000
1987/03/17 3,610 3,650 3,510 3,600 166,000
1987/03/16 3,650 3,690 3,500 3,510 141,000
1987/03/13 3,750 3,800 3,700 3,700 81,000
1987/03/12 3,760 3,780 3,700 3,730 116,000
1987/03/11 3,730 3,740 3,600 3,670 51,000
1987/03/10 3,790 3,790 3,700 3,700 60,000
1987/03/09 3,700 3,820 3,700 3,700 250,000
1987/03/07 3,660 3,700 3,600 3,650 74,000
1987/03/06 3,850 3,870 3,750 3,800 188,000
1987/03/05 3,850 3,900 3,750 3,810 190,000
1987/03/04 3,840 4,050 3,810 3,900 437,000
1987/03/03 3,650 3,740 3,640 3,700 231,000
1987/03/02 3,510 3,510 3,360 3,470 133,000
1987/02/28 3,510 3,510 3,470 3,510 147,000
1987/02/27 3,500 3,580 3,450 3,460 139,000
1987/02/26 3,400 3,600 3,400 3,550 180,000
1987/02/25 3,500 3,500 3,350 3,350 208,000
1987/02/24 3,600 3,600 3,450 3,450 103,000
1987/02/23 3,640 3,640 3,550 3,550 74,000
1987/02/20 3,650 3,650 3,600 3,640 123,000
1987/02/19 3,440 3,630 3,400 3,630 220,000
1987/02/18 3,440 3,470 3,390 3,390 139,000
1987/02/17 3,440 3,440 3,400 3,440 66,000
1987/02/16 3,400 3,450 3,400 3,440 61,000
1987/02/13 3,600 3,600 3,480 3,480 62,000
1987/02/12 3,640 3,640 3,530 3,530 96,000
1987/02/10 3,600 3,670 3,550 3,550 93,000
1987/02/09 3,550 3,600 3,510 3,520 51,000
1987/02/07 3,650 3,650 3,620 3,620 29,000
1987/02/06 3,820 3,820 3,730 3,730 35,000
1987/02/05 3,840 3,840 3,750 3,790 81,000
1987/02/04 3,870 3,870 3,840 3,840 54,000
1987/02/03 3,890 3,950 3,870 3,880 115,000
1987/02/02 3,850 3,900 3,850 3,860 48,000
1987/01/31 4,000 4,000 3,900 3,900 22,000
1987/01/30 4,050 4,050 3,980 4,000 43,000
1987/01/29 4,100 4,150 4,100 4,130 89,000
1987/01/28 4,050 4,100 4,000 4,100 162,000
1987/01/27 4,000 4,000 3,960 3,960 55,000
1987/01/26 4,130 4,130 4,000 4,000 43,000
1987/01/24 4,080 4,080 4,060 4,080 32,000
1987/01/23 4,190 4,190 3,970 3,990 142,000
1987/01/22 4,260 4,270 4,110 4,120 117,000
1987/01/21 4,290 4,390 4,280 4,360 320,000
1987/01/20 4,320 4,370 4,320 4,320 363,000
1987/01/19 4,200 4,300 4,170 4,300 170,000
1987/01/16 4,180 4,180 4,100 4,160 108,000
1987/01/14 4,040 4,060 3,990 4,050 68,000
1987/01/13 4,010 4,020 3,980 4,000 37,000
1987/01/12 3,950 4,020 3,950 4,020 18,000
1987/01/09 4,000 4,020 3,960 3,960 42,000
1987/01/08 3,950 3,980 3,920 3,980 76,000
1987/01/07 3,950 3,960 3,950 3,950 55,000
1987/01/06 3,950 3,960 3,900 3,900 42,000
1987/01/05 3,950 3,950 3,950 3,950 12,000

このページの先頭へ