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
1988/12/28 3,420 3,420 3,390 3,420 35,000
1988/12/27 3,430 3,430 3,400 3,410 92,000
1988/12/26 3,200 3,450 3,200 3,430 133,000
1988/12/24 3,300 3,330 3,300 3,300 18,000
1988/12/23 3,350 3,350 3,300 3,350 74,000
1988/12/22 3,310 3,350 3,300 3,340 121,000
1988/12/21 3,250 3,340 3,250 3,310 34,000
1988/12/20 3,350 3,350 3,300 3,300 20,000
1988/12/19 3,340 3,340 3,310 3,310 7,000
1988/12/16 3,310 3,350 3,280 3,350 8,000
1988/12/15 3,340 3,340 3,310 3,310 17,000
1988/12/14 3,360 3,370 3,320 3,320 53,000
1988/12/13 3,340 3,380 3,340 3,350 80,000
1988/12/12 3,320 3,360 3,320 3,340 21,000
1988/12/09 3,380 3,400 3,350 3,400 111,000
1988/12/08 3,320 3,380 3,320 3,380 39,000
1988/12/07 3,350 3,360 3,310 3,330 63,000
1988/12/06 3,390 3,390 3,310 3,350 33,000
1988/12/05 3,360 3,360 3,350 3,350 78,000
1988/12/03 3,360 3,370 3,350 3,350 81,000
1988/12/02 3,320 3,390 3,320 3,350 72,000
1988/12/01 3,350 3,350 3,270 3,320 129,000
1988/11/30 3,250 3,250 3,240 3,250 35,000
1988/11/29 3,190 3,200 3,190 3,200 25,000
1988/11/28 3,240 3,240 3,240 3,240 22,000
1988/11/26 3,350 3,350 3,320 3,330 12,000
1988/11/25 3,350 3,360 3,330 3,350 36,000
1988/11/24 3,350 3,380 3,350 3,350 78,000
1988/11/22 3,350 3,370 3,310 3,310 96,000
1988/11/21 3,280 3,300 3,270 3,300 52,000
1988/11/18 3,270 3,290 3,250 3,290 61,000
1988/11/17 3,240 3,270 3,240 3,270 32,000
1988/11/16 3,300 3,300 3,270 3,270 81,000
1988/11/15 3,290 3,290 3,270 3,270 88,000
1988/11/14 3,300 3,310 3,270 3,270 60,000
1988/11/11 3,170 3,300 3,170 3,300 90,000
1988/11/10 3,190 3,190 3,160 3,160 60,000
1988/11/09 3,150 3,190 3,150 3,160 73,000
1988/11/08 3,150 3,160 3,150 3,150 40,000
1988/11/07 3,150 3,190 3,150 3,190 38,000
1988/11/05 3,150 3,180 3,130 3,180 47,000
1988/11/04 3,180 3,180 3,150 3,150 18,000
1988/11/02 3,080 3,250 3,050 3,250 122,000
1988/11/01 3,080 3,080 3,060 3,060 25,000
1988/10/31 3,100 3,100 3,050 3,080 48,000
1988/10/29 3,100 3,140 3,100 3,100 20,000
1988/10/28 3,190 3,190 3,100 3,100 41,000
1988/10/27 3,240 3,240 3,150 3,200 54,000
1988/10/26 3,300 3,300 3,200 3,260 90,000
1988/10/25 3,270 3,300 3,250 3,250 57,000
1988/10/24 3,300 3,300 3,270 3,270 25,000
1988/10/22 3,320 3,320 3,270 3,270 18,000
1988/10/21 3,300 3,360 3,250 3,330 78,000
1988/10/20 3,290 3,340 3,240 3,250 358,000
1988/10/19 3,140 3,140 3,140 3,140 25,000
1988/10/18 3,180 3,180 3,110 3,150 30,000
1988/10/17 3,140 3,170 3,110 3,150 47,000
1988/10/14 3,160 3,170 3,140 3,140 43,000
1988/10/13 3,200 3,200 3,150 3,150 37,000
1988/10/12 3,100 3,150 3,100 3,150 64,000
1988/10/11 3,100 3,100 3,070 3,070 8,000
1988/10/07 3,090 3,090 3,070 3,070 46,000
1988/10/06 3,100 3,140 3,100 3,100 21,000
1988/10/05 3,090 3,120 3,090 3,100 22,000
1988/10/04 3,150 3,190 3,140 3,150 12,000
1988/10/03 3,150 3,150 3,140 3,150 32,000
1988/10/01 3,150 3,150 3,090 3,130 41,000
1988/09/30 3,080 3,100 3,070 3,100 63,000
1988/09/29 3,100 3,100 3,070 3,080 36,000
1988/09/28 2,990 3,030 2,980 3,030 25,000
1988/09/27 2,990 3,010 2,990 2,990 22,000
1988/09/26 3,100 3,100 2,990 3,000 87,000
1988/09/24 3,100 3,110 3,100 3,100 79,000
1988/09/22 3,050 3,250 3,050 3,100 105,000
1988/09/21 3,050 3,050 3,030 3,030 48,000
1988/09/20 3,090 3,100 3,060 3,070 112,000
1988/09/19 3,100 3,120 3,100 3,100 86,000
1988/09/16 3,210 3,210 3,150 3,150 102,000
1988/09/14 3,210 3,210 3,150 3,210 107,000
1988/09/13 3,230 3,250 3,210 3,210 161,000
1988/09/12 3,300 3,300 3,230 3,230 22,000
1988/09/09 3,290 3,290 3,270 3,270 65,000
1988/09/08 3,290 3,300 3,290 3,290 44,000
1988/09/07 3,270 3,350 3,270 3,320 78,000
1988/09/06 3,300 3,300 3,270 3,270 14,000
1988/09/05 3,330 3,340 3,300 3,300 14,000
1988/09/03 3,300 3,370 3,300 3,330 30,000
1988/09/02 3,400 3,400 3,350 3,350 33,000
1988/09/01 3,420 3,430 3,350 3,430 60,000
1988/08/31 3,450 3,480 3,430 3,470 419,000
1988/08/30 3,470 3,500 3,430 3,450 265,000
1988/08/29 3,380 3,420 3,380 3,420 108,000
1988/08/27 3,420 3,440 3,390 3,400 107,000
1988/08/26 3,440 3,440 3,390 3,390 75,000
1988/08/25 3,460 3,460 3,420 3,450 104,000
1988/08/24 3,400 3,470 3,400 3,450 240,000
1988/08/23 3,230 3,390 3,230 3,350 100,000
1988/08/22 3,280 3,290 3,220 3,220 45,000
1988/08/19 3,330 3,330 3,270 3,270 42,000
1988/08/18 3,320 3,330 3,300 3,330 30,000
1988/08/17 3,260 3,320 3,260 3,320 34,000
1988/08/16 3,350 3,350 3,280 3,310 69,000
1988/08/15 3,380 3,410 3,340 3,340 37,000
1988/08/12 3,310 3,340 3,260 3,340 106,000
1988/08/11 3,270 3,340 3,260 3,260 52,000
1988/08/10 3,330 3,350 3,270 3,270 48,000
1988/08/09 3,350 3,380 3,310 3,370 37,000
1988/08/08 3,350 3,350 3,300 3,350 47,000
1988/08/06 3,450 3,450 3,350 3,400 40,000
1988/08/05 3,480 3,490 3,450 3,450 69,000
1988/08/04 3,470 3,470 3,450 3,470 14,000
1988/08/03 3,490 3,490 3,450 3,480 144,000
1988/08/02 3,470 3,470 3,440 3,450 50,000
1988/08/01 3,420 3,450 3,400 3,440 92,000
1988/07/30 3,350 3,420 3,330 3,360 132,000
1988/07/29 3,380 3,400 3,300 3,350 106,000
1988/07/28 3,400 3,440 3,370 3,380 121,000
1988/07/27 3,320 3,400 3,320 3,400 91,000
1988/07/26 3,300 3,370 3,300 3,370 52,000
1988/07/25 3,290 3,320 3,280 3,300 15,000
1988/07/23 3,270 3,400 3,250 3,390 50,000
1988/07/22 3,330 3,330 3,260 3,260 36,000
1988/07/21 3,400 3,420 3,300 3,340 69,000
1988/07/20 3,290 3,400 3,290 3,400 35,000
1988/07/19 3,100 3,200 3,100 3,170 54,000
1988/07/18 3,210 3,210 3,140 3,150 54,000
1988/07/15 3,260 3,280 3,200 3,200 93,000
1988/07/14 3,270 3,300 3,250 3,250 93,000
1988/07/13 3,300 3,310 3,250 3,300 62,000
1988/07/12 3,360 3,360 3,300 3,310 28,000
1988/07/11 3,330 3,410 3,200 3,410 62,000
1988/07/08 3,300 3,400 3,300 3,360 51,000
1988/07/07 3,280 3,330 3,280 3,310 28,000
1988/07/06 3,300 3,320 3,200 3,200 57,000
1988/07/05 3,340 3,340 3,250 3,300 14,000
1988/07/04 3,350 3,400 3,350 3,390 15,000
1988/07/02 3,320 3,400 3,280 3,400 34,000
1988/07/01 3,400 3,400 3,370 3,370 21,000
1988/06/30 3,410 3,430 3,410 3,410 31,000
1988/06/29 3,550 3,550 3,400 3,400 16,000
1988/06/28 3,480 3,570 3,480 3,570 20,000
1988/06/27 3,570 3,570 3,570 3,570 117,000
1988/06/25 3,580 3,580 3,580 3,580 315,000
1988/06/24 3,580 3,610 3,580 3,610 258,000
1988/06/23 3,620 3,640 3,580 3,610 511,000
1988/06/22 3,640 3,690 3,590 3,660 277,000
1988/06/21 3,650 3,650 3,580 3,630 125,000
1988/06/20 3,600 3,650 3,600 3,650 100,000
1988/06/17 3,540 3,650 3,500 3,650 196,000
1988/06/16 3,510 3,600 3,500 3,590 106,000
1988/06/15 3,590 3,600 3,560 3,560 59,000
1988/06/14 3,520 3,600 3,520 3,590 47,000
1988/06/13 3,590 3,590 3,570 3,570 28,000
1988/06/10 3,500 3,580 3,500 3,570 36,000
1988/06/09 3,480 3,600 3,480 3,600 15,000
1988/06/08 3,450 3,530 3,450 3,450 35,000
1988/06/07 3,500 3,550 3,500 3,500 59,000
1988/06/06 3,590 3,590 3,550 3,550 26,000
1988/06/04 3,600 3,600 3,500 3,500 21,000
1988/06/03 3,500 3,650 3,500 3,650 34,000
1988/06/02 3,400 3,450 3,400 3,420 35,000
1988/06/01 3,400 3,410 3,350 3,400 64,000
1988/05/31 3,390 3,400 3,390 3,400 13,000
1988/05/30 3,400 3,400 3,390 3,390 13,000
1988/05/28 3,350 3,350 3,350 3,350 12,000
1988/05/27 3,400 3,410 3,350 3,400 102,000
1988/05/26 3,450 3,500 3,430 3,430 97,000
1988/05/25 3,480 3,490 3,420 3,450 43,000
1988/05/24 3,460 3,500 3,410 3,500 48,000
1988/05/23 3,480 3,510 3,480 3,500 38,000
1988/05/20 3,500 3,530 3,410 3,530 218,000
1988/05/19 3,550 3,550 3,510 3,530 26,000
1988/05/18 3,550 3,570 3,510 3,570 37,000
1988/05/17 3,590 3,610 3,550 3,590 70,000
1988/05/16 3,550 3,600 3,550 3,590 21,000
1988/05/13 3,500 3,600 3,500 3,600 76,000
1988/05/12 3,500 3,640 3,500 3,550 56,000
1988/05/11 3,650 3,650 3,610 3,650 52,000
1988/05/10 3,580 3,630 3,580 3,630 26,000
1988/05/09 3,750 3,750 3,650 3,730 23,000
1988/05/07 3,780 3,780 3,760 3,760 34,000
1988/05/06 3,760 3,790 3,760 3,790 72,000
1988/05/02 3,780 3,800 3,750 3,800 60,000
1988/04/30 3,730 3,790 3,720 3,790 50,000
1988/04/28 3,690 3,740 3,690 3,740 151,000
1988/04/27 3,670 3,690 3,630 3,690 64,000
1988/04/26 3,690 3,690 3,590 3,590 69,000
1988/04/25 3,660 3,690 3,630 3,690 149,000
1988/04/23 3,430 3,590 3,430 3,560 109,000
1988/04/22 3,400 3,440 3,400 3,430 38,000
1988/04/21 3,420 3,440 3,400 3,400 38,000
1988/04/20 3,490 3,500 3,450 3,500 45,000
1988/04/19 3,450 3,500 3,450 3,500 10,000
1988/04/18 3,450 3,450 3,350 3,400 21,000
1988/04/15 3,470 3,570 3,470 3,500 66,000
1988/04/14 3,530 3,530 3,440 3,530 30,000
1988/04/13 3,420 3,480 3,390 3,480 74,000
1988/04/12 3,390 3,430 3,390 3,430 142,000
1988/04/11 3,390 3,390 3,340 3,370 69,000
1988/04/08 3,390 3,400 3,390 3,390 32,000
1988/04/07 3,370 3,410 3,370 3,390 150,000
1988/04/06 3,340 3,370 3,340 3,370 54,000
1988/04/05 3,400 3,400 3,300 3,350 35,000
1988/04/04 3,370 3,440 3,350 3,350 47,000
1988/04/02 3,350 3,360 3,350 3,350 13,000
1988/04/01 3,440 3,440 3,400 3,400 21,000
1988/03/31 3,490 3,490 3,400 3,490 12,000
1988/03/30 3,400 3,490 3,400 3,490 101,000
1988/03/29 3,300 3,450 3,300 3,450 23,000
1988/03/28 3,350 3,350 3,330 3,330 17,000
1988/03/26 3,350 3,350 3,300 3,310 126,000
1988/03/25 3,450 3,460 3,400 3,420 68,000
1988/03/24 3,500 3,500 3,450 3,490 33,000
1988/03/23 3,500 3,500 3,460 3,460 97,000
1988/03/22 3,500 3,530 3,440 3,530 93,000
1988/03/18 3,480 3,480 3,390 3,410 64,000
1988/03/17 3,340 3,430 3,340 3,410 95,000
1988/03/16 3,320 3,340 3,280 3,340 35,000
1988/03/15 3,300 3,310 3,280 3,280 107,000
1988/03/14 3,360 3,400 3,250 3,250 52,000
1988/03/11 3,400 3,410 3,400 3,410 18,000
1988/03/10 3,500 3,530 3,440 3,490 92,000
1988/03/09 3,540 3,540 3,520 3,520 32,000
1988/03/08 3,540 3,540 3,500 3,530 34,000
1988/03/07 3,500 3,540 3,500 3,540 31,000
1988/03/05 3,540 3,580 3,540 3,540 48,000
1988/03/04 3,550 3,590 3,550 3,590 24,000
1988/03/03 3,680 3,680 3,610 3,610 83,000
1988/03/02 3,650 3,690 3,630 3,690 106,000
1988/03/01 3,500 3,600 3,500 3,600 42,000
1988/02/29 3,520 3,520 3,500 3,500 26,000
1988/02/27 3,570 3,590 3,500 3,500 32,000
1988/02/26 3,640 3,640 3,550 3,550 47,000
1988/02/25 3,530 3,550 3,500 3,550 79,000
1988/02/24 3,630 3,630 3,500 3,550 53,000
1988/02/23 3,640 3,640 3,610 3,640 66,000
1988/02/22 3,780 3,780 3,600 3,650 124,000
1988/02/19 3,730 3,790 3,660 3,750 575,000
1988/02/18 3,600 3,750 3,590 3,670 506,000
1988/02/17 3,330 3,560 3,330 3,550 397,000
1988/02/16 3,300 3,360 3,300 3,330 70,000
1988/02/15 3,350 3,360 3,350 3,350 75,000
1988/02/12 3,390 3,400 3,350 3,350 39,000
1988/02/10 3,390 3,390 3,350 3,390 106,000
1988/02/09 3,380 3,400 3,360 3,390 34,000
1988/02/08 3,350 3,390 3,350 3,390 20,000
1988/02/06 3,350 3,400 3,320 3,400 30,000
1988/02/05 3,300 3,350 3,300 3,350 42,000
1988/02/04 3,310 3,340 3,300 3,300 24,000
1988/02/03 3,300 3,300 3,250 3,260 14,000
1988/02/02 3,310 3,350 3,300 3,350 81,000
1988/02/01 3,370 3,370 3,310 3,310 90,000
1988/01/30 3,370 3,400 3,370 3,370 62,000
1988/01/29 3,300 3,350 3,280 3,350 56,000
1988/01/28 3,250 3,380 3,200 3,380 37,000
1988/01/27 3,250 3,400 3,250 3,400 83,000
1988/01/26 3,440 3,440 3,350 3,420 225,000
1988/01/25 3,350 3,400 3,300 3,400 267,000
1988/01/23 3,200 3,300 3,200 3,300 127,000
1988/01/22 3,020 3,100 3,020 3,100 172,000
1988/01/21 3,000 3,060 2,990 3,020 121,000
1988/01/20 2,910 3,020 2,900 3,020 112,000
1988/01/19 2,950 2,950 2,880 2,880 80,000
1988/01/18 3,000 3,000 2,950 2,950 61,000
1988/01/14 2,770 2,920 2,770 2,920 57,000
1988/01/13 2,760 2,810 2,760 2,810 18,000
1988/01/12 2,780 2,780 2,770 2,780 28,000
1988/01/11 2,760 2,760 2,760 2,760 8,000
1988/01/08 2,870 2,870 2,800 2,800 81,000
1988/01/07 3,000 3,000 2,950 2,950 23,000
1988/01/06 2,890 2,930 2,850 2,930 27,000
1988/01/05 2,710 2,750 2,650 2,650 149,000

このページの先頭へ