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
1998/12/30 8,310 8,440 8,310 8,440 48,600
1998/12/29 8,420 8,470 8,350 8,350 40,600
1998/12/28 8,440 8,450 8,370 8,370 15,500
1998/12/25 8,500 8,550 8,450 8,450 36,800
1998/12/24 8,600 8,680 8,500 8,510 50,800
1998/12/22 8,870 8,900 8,620 8,700 121,000
1998/12/21 8,710 8,850 8,710 8,820 43,900
1998/12/18 8,810 8,830 8,700 8,750 59,100
1998/12/17 8,840 8,840 8,700 8,750 116,200
1998/12/16 9,050 9,050 8,840 8,900 78,800
1998/12/15 8,850 8,960 8,760 8,960 52,000
1998/12/14 8,870 8,870 8,760 8,760 39,500
1998/12/11 9,250 9,250 8,760 8,860 136,800
1998/12/10 9,020 9,110 8,900 9,110 127,000
1998/12/09 8,940 9,050 8,930 9,030 148,200
1998/12/08 8,940 9,000 8,790 8,810 180,300
1998/12/07 8,510 8,680 8,510 8,660 108,600
1998/12/04 8,500 8,600 8,500 8,600 129,300
1998/12/03 8,850 8,850 8,700 8,750 88,500
1998/12/02 8,850 8,860 8,800 8,850 147,300
1998/12/01 8,790 8,800 8,660 8,720 160,900
1998/11/30 9,250 9,250 8,790 8,790 89,600
1998/11/27 9,020 9,100 8,900 9,090 19,800
1998/11/26 8,860 9,020 8,770 9,020 57,300
1998/11/25 9,190 9,190 8,790 8,810 82,100
1998/11/24 9,160 9,160 8,980 9,100 85,100
1998/11/20 8,750 8,800 8,680 8,760 97,300
1998/11/19 8,660 8,690 8,470 8,550 88,600
1998/11/18 8,740 8,780 8,650 8,660 21,200
1998/11/17 8,730 8,730 8,650 8,690 66,400
1998/11/16 8,880 8,880 8,600 8,650 100,700
1998/11/13 8,600 8,620 8,520 8,600 84,200
1998/11/12 8,560 8,630 8,560 8,560 58,200
1998/11/11 8,700 8,700 8,560 8,660 75,800
1998/11/10 8,750 8,750 8,650 8,700 48,800
1998/11/09 8,950 8,950 8,760 8,760 47,400
1998/11/06 8,610 8,630 8,550 8,550 63,500
1998/11/05 8,900 8,900 8,610 8,610 45,700
1998/11/04 8,800 8,990 8,730 8,900 84,200
1998/11/02 8,600 8,600 8,470 8,590 32,100
1998/10/30 8,290 8,450 8,150 8,350 86,300
1998/10/29 8,490 8,500 8,080 8,190 36,800
1998/10/28 8,800 8,800 8,500 8,500 177,700
1998/10/27 8,160 8,300 8,160 8,200 97,400
1998/10/26 8,180 8,320 8,120 8,260 43,800
1998/10/23 8,000 8,310 8,000 8,180 67,000
1998/10/22 8,550 8,800 8,470 8,500 38,600
1998/10/21 8,520 8,680 8,520 8,520 62,000
1998/10/20 8,340 8,440 8,330 8,400 66,800
1998/10/19 8,150 8,280 8,130 8,240 161,800
1998/10/16 8,100 8,200 8,060 8,150 128,300
1998/10/15 8,010 8,010 7,850 7,930 169,800
1998/10/14 8,150 8,210 7,750 7,900 167,700
1998/10/13 8,160 8,430 8,120 8,350 72,400
1998/10/12 8,310 8,560 8,250 8,360 106,600
1998/10/09 7,940 8,050 7,560 7,710 222,600
1998/10/08 8,450 8,600 8,300 8,450 112,700
1998/10/07 8,150 8,550 8,150 8,450 156,000
1998/10/06 8,400 8,470 7,800 8,090 155,200
1998/10/05 8,760 8,760 8,500 8,500 82,600
1998/10/02 9,040 9,090 8,700 8,760 120,400
1998/10/01 9,430 9,500 9,100 9,340 76,800
1998/09/30 9,250 9,450 9,250 9,450 227,600
1998/09/29 9,030 9,190 8,960 9,190 115,500
1998/09/28 8,730 8,830 8,700 8,830 127,400
1998/09/25 8,650 8,760 8,650 8,730 76,100
1998/09/24 8,700 8,860 8,600 8,740 98,400
1998/09/22 8,600 8,700 8,430 8,510 205,700
1998/09/21 8,570 8,720 8,540 8,700 87,400
1998/09/18 8,510 8,670 8,510 8,510 197,000
1998/09/17 8,920 8,920 8,800 8,920 129,900
1998/09/16 8,810 8,830 8,780 8,820 189,500
1998/09/14 8,820 8,920 8,780 8,800 97,400
1998/09/11 8,720 8,790 8,620 8,700 231,100
1998/09/10 9,090 9,110 8,990 8,990 143,100
1998/09/09 9,140 9,150 9,000 9,030 168,300
1998/09/08 9,010 9,190 9,010 9,140 144,000
1998/09/07 9,180 9,200 9,110 9,140 164,100
1998/09/04 9,190 9,200 9,080 9,110 196,200
1998/09/03 9,390 9,480 9,390 9,440 80,100
1998/09/02 9,500 9,510 9,300 9,300 85,200
1998/09/01 9,150 9,200 9,060 9,100 162,800
1998/08/31 9,640 9,700 9,550 9,550 84,600
1998/08/28 9,130 9,400 9,130 9,280 161,800
1998/08/27 9,570 9,950 9,400 9,930 125,200
1998/08/26 9,690 9,830 9,650 9,700 58,400
1998/08/25 9,890 9,890 9,660 9,700 62,500
1998/08/24 9,640 9,810 9,510 9,810 86,900
1998/08/21 9,550 9,720 9,500 9,560 49,800
1998/08/20 9,780 9,830 9,450 9,550 52,900
1998/08/19 9,910 9,910 9,730 9,780 62,800
1998/08/18 9,400 9,670 9,400 9,610 73,900
1998/08/17 9,140 9,390 9,110 9,300 77,800
1998/08/14 9,350 9,400 9,110 9,180 233,900
1998/08/13 9,810 9,810 9,520 9,550 132,300
1998/08/12 9,920 10,030 9,850 9,850 127,200
1998/08/11 9,990 10,000 9,920 9,940 85,700
1998/08/10 10,040 10,200 9,900 10,050 68,300
1998/08/07 10,600 10,620 10,190 10,240 79,600
1998/08/06 10,420 10,450 10,180 10,400 146,100
1998/08/05 9,940 10,170 9,860 10,120 98,300
1998/08/04 10,000 10,090 9,800 9,990 93,900
1998/08/03 9,970 10,200 9,960 10,200 130,500
1998/07/31 10,050 10,050 9,850 9,950 123,800
1998/07/30 10,000 10,000 9,810 9,850 116,300
1998/07/29 10,080 10,100 9,900 10,000 85,500
1998/07/28 10,170 10,170 10,000 10,080 127,200
1998/07/27 10,600 10,600 10,160 10,200 116,600
1998/07/24 10,600 10,630 10,400 10,600 135,700
1998/07/23 10,050 10,400 10,050 10,400 149,000
1998/07/22 10,030 10,280 10,030 10,250 141,200
1998/07/21 10,480 10,600 10,390 10,390 174,500
1998/07/17 9,900 10,190 9,900 10,130 249,200
1998/07/16 9,820 10,000 9,650 9,650 383,800
1998/07/15 9,800 9,850 9,770 9,820 123,000
1998/07/14 9,730 9,800 9,720 9,750 144,300
1998/07/13 9,620 9,720 9,410 9,720 70,100
1998/07/10 9,660 9,660 9,570 9,620 104,100
1998/07/09 9,720 9,720 9,570 9,590 99,500
1998/07/08 9,650 9,650 9,530 9,620 159,500
1998/07/07 9,570 9,570 9,450 9,480 80,100
1998/07/06 9,620 9,650 9,370 9,370 28,400
1998/07/03 9,730 9,780 9,650 9,720 124,000
1998/07/02 9,720 9,830 9,650 9,800 216,800
1998/07/01 9,460 9,730 9,400 9,730 228,200
1998/06/30 9,340 9,400 9,310 9,370 137,700
1998/06/29 9,240 9,290 9,150 9,150 71,200
1998/06/26 9,250 9,260 9,200 9,240 85,700
1998/06/25 9,220 9,240 9,150 9,200 130,400
1998/06/24 9,100 9,130 9,060 9,120 75,300
1998/06/23 9,020 9,100 9,010 9,060 31,200
1998/06/22 8,960 9,020 8,860 8,920 43,700
1998/06/19 9,150 9,180 8,980 9,010 116,400
1998/06/18 9,140 9,200 8,860 9,100 241,200
1998/06/17 9,000 9,060 9,000 9,040 145,900
1998/06/16 9,050 9,130 8,990 9,050 99,500
1998/06/15 9,150 9,180 9,010 9,050 92,000
1998/06/12 9,150 9,210 9,150 9,180 175,200
1998/06/11 9,220 9,220 9,150 9,150 120,900
1998/06/10 9,150 9,230 9,130 9,220 109,700
1998/06/09 9,020 9,130 9,020 9,130 49,300
1998/06/08 9,070 9,130 9,060 9,080 68,100
1998/06/05 9,220 9,220 9,050 9,080 35,500
1998/06/04 9,170 9,270 9,170 9,230 47,800
1998/06/03 9,250 9,270 9,210 9,270 83,900
1998/06/02 9,200 9,240 9,120 9,230 64,500
1998/06/01 9,030 9,240 9,030 9,200 104,700
1998/05/29 9,020 9,080 9,010 9,010 95,800
1998/05/28 9,010 9,080 9,010 9,060 54,200
1998/05/27 9,090 9,150 9,050 9,090 54,900
1998/05/26 9,190 9,270 9,150 9,180 261,500
1998/05/25 9,250 9,260 9,160 9,200 363,500
1998/05/22 9,200 9,350 9,200 9,250 265,200
1998/05/21 8,880 8,940 8,700 8,840 179,600
1998/05/20 8,890 8,890 8,620 8,830 148,600
1998/05/19 8,450 8,850 8,400 8,800 293,000
1998/05/18 8,920 8,930 8,630 8,810 196,500
1998/05/15 8,970 9,040 8,960 9,020 275,300
1998/05/14 8,990 9,000 8,960 8,960 88,700
1998/05/13 8,970 9,100 8,920 8,990 120,100
1998/05/12 8,990 9,010 8,950 9,000 231,200
1998/05/11 9,000 9,050 8,980 9,030 129,700
1998/05/08 9,100 9,120 9,000 9,010 116,200
1998/05/07 9,150 9,150 9,100 9,140 115,900
1998/05/06 9,350 9,350 9,240 9,240 169,900
1998/05/01 9,250 9,350 9,250 9,310 145,700
1998/04/30 9,060 9,150 9,060 9,150 210,700
1998/04/28 9,310 9,380 9,250 9,250 214,500
1998/04/27 9,520 9,520 9,460 9,510 62,100
1998/04/24 9,450 9,600 9,450 9,570 180,600
1998/04/23 9,390 9,440 9,330 9,420 98,100
1998/04/22 9,450 9,490 9,360 9,390 81,900
1998/04/21 9,420 9,540 9,390 9,500 104,000
1998/04/20 9,400 9,430 9,320 9,420 66,900
1998/04/17 9,290 9,390 9,210 9,380 142,600
1998/04/16 9,340 9,340 9,270 9,290 245,700
1998/04/15 9,390 9,450 9,320 9,340 203,200
1998/04/14 9,450 9,450 9,280 9,300 85,500
1998/04/13 9,560 9,580 9,480 9,550 86,200
1998/04/10 9,470 9,600 9,440 9,600 254,300
1998/04/09 9,340 9,490 9,290 9,480 235,400
1998/04/08 9,250 9,330 9,220 9,330 156,000
1998/04/07 9,200 9,250 9,100 9,250 47,500
1998/04/06 9,260 9,260 9,130 9,180 84,700
1998/04/03 9,300 9,360 9,250 9,250 104,700
1998/04/02 9,200 9,450 9,180 9,300 199,400
1998/04/01 9,060 9,190 9,060 9,110 196,700
1998/03/31 9,100 9,140 9,030 9,060 74,100
1998/03/30 9,140 9,280 9,000 9,000 75,600
1998/03/27 8,950 9,050 8,950 9,040 185,300
1998/03/26 9,020 9,020 8,910 8,910 65,000
1998/03/25 8,890 8,950 8,870 8,900 106,900
1998/03/24 8,770 8,910 8,750 8,890 85,100
1998/03/23 8,900 8,990 8,840 8,970 88,200
1998/03/20 8,750 8,860 8,700 8,850 149,500
1998/03/19 8,710 8,770 8,630 8,750 167,600
1998/03/18 8,800 8,800 8,730 8,770 94,700
1998/03/17 8,780 8,800 8,710 8,800 156,700
1998/03/16 8,830 8,840 8,750 8,770 251,800
1998/03/13 8,850 8,900 8,810 8,810 266,000
1998/03/12 8,950 8,960 8,900 8,930 91,700
1998/03/11 9,000 9,040 8,940 8,990 201,000
1998/03/10 9,160 9,160 8,990 8,990 148,400
1998/03/09 9,360 9,360 9,100 9,110 95,100
1998/03/06 9,250 9,420 9,230 9,370 216,100
1998/03/05 9,180 9,190 9,050 9,050 230,100
1998/03/04 9,250 9,330 9,120 9,190 270,800
1998/03/03 9,060 9,160 9,030 9,080 118,500
1998/03/02 9,200 9,200 8,990 9,070 180,900
1998/02/27 9,000 9,220 8,980 9,200 123,200
1998/02/26 8,720 8,970 8,710 8,950 101,500
1998/02/25 8,600 8,700 8,600 8,700 67,500
1998/02/24 8,560 8,700 8,500 8,600 84,400
1998/02/23 8,460 8,550 8,460 8,540 65,500
1998/02/20 8,440 8,570 8,430 8,540 156,200
1998/02/19 8,590 8,590 8,500 8,500 109,100
1998/02/18 8,650 8,650 8,580 8,650 111,300
1998/02/17 8,620 8,680 8,600 8,650 82,500
1998/02/16 8,800 8,840 8,640 8,650 91,800
1998/02/13 8,460 8,830 8,460 8,830 221,000
1998/02/12 8,350 8,610 8,340 8,450 391,100
1998/02/10 8,380 8,400 8,130 8,250 513,800
1998/02/09 8,820 8,850 8,520 8,580 284,000
1998/02/06 9,080 9,130 8,900 8,950 309,500
1998/02/05 9,160 9,210 9,150 9,180 228,100
1998/02/04 9,300 9,340 9,250 9,260 196,400
1998/02/03 9,370 9,410 9,250 9,270 156,800
1998/02/02 9,250 9,360 9,220 9,270 214,000
1998/01/30 9,220 9,250 9,110 9,160 238,600
1998/01/29 9,100 9,180 8,880 9,130 369,300
1998/01/28 9,320 9,420 9,120 9,180 157,400
1998/01/27 9,360 9,410 9,300 9,320 150,700
1998/01/26 9,820 9,830 9,360 9,430 192,700
1998/01/23 9,990 9,990 9,600 9,730 114,900
1998/01/22 9,900 10,100 9,900 10,000 182,400
1998/01/21 9,920 10,100 9,880 10,100 291,300
1998/01/20 9,900 9,930 9,840 9,920 120,800
1998/01/19 10,000 10,200 9,930 9,950 368,300
1998/01/16 9,800 9,960 9,750 9,950 295,600
1998/01/14 9,700 9,740 9,520 9,740 142,100
1998/01/13 9,700 9,710 9,300 9,500 195,500
1998/01/12 9,790 9,790 9,540 9,600 48,800
1998/01/09 9,880 10,000 9,810 9,890 168,700
1998/01/08 10,000 10,100 9,870 9,900 263,400
1998/01/07 9,800 10,200 9,790 10,000 474,500
1998/01/06 9,470 9,650 9,370 9,600 149,900
1998/01/05 9,290 9,450 9,240 9,320 58,800

このページの先頭へ