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
2004/12/30 13,820 13,920 13,770 13,920 67,400
2004/12/29 13,880 13,920 13,690 13,770 225,900
2004/12/28 13,870 13,920 13,820 13,880 190,400
2004/12/27 13,770 13,890 13,740 13,830 182,900
2004/12/24 13,680 13,850 13,680 13,710 216,000
2004/12/22 13,590 13,810 13,520 13,810 398,300
2004/12/21 13,390 13,510 13,230 13,270 169,400
2004/12/20 13,320 13,540 13,210 13,210 245,400
2004/12/17 13,120 13,410 13,120 13,310 222,600
2004/12/16 12,990 13,260 12,980 13,090 303,000
2004/12/15 13,370 13,390 13,040 13,100 407,300
2004/12/14 13,310 13,390 13,150 13,280 527,700
2004/12/13 12,830 12,950 12,830 12,910 202,700
2004/12/10 13,040 13,100 12,850 12,910 409,200
2004/12/09 13,000 13,000 12,650 12,820 214,700
2004/12/08 12,810 13,040 12,730 13,020 276,200
2004/12/07 13,030 13,190 12,920 12,970 361,800
2004/12/06 13,450 13,500 13,110 13,200 382,000
2004/12/03 13,600 13,700 13,450 13,580 232,900
2004/12/02 13,420 13,690 13,370 13,610 497,700
2004/12/01 13,110 13,340 13,030 13,230 647,700
2004/11/30 13,100 13,290 13,060 13,100 240,100
2004/11/29 12,800 13,300 12,800 13,200 306,800
2004/11/26 12,970 13,010 12,830 12,890 152,600
2004/11/25 12,770 13,080 12,770 13,030 182,300
2004/11/24 12,830 13,120 12,760 12,860 431,900
2004/11/22 12,840 12,850 12,450 12,750 404,600
2004/11/19 13,290 13,290 12,930 13,050 368,600
2004/11/18 13,250 13,350 13,210 13,270 340,700
2004/11/17 13,050 13,100 12,910 12,990 361,300
2004/11/16 13,190 13,450 13,180 13,230 605,500
2004/11/15 12,680 12,990 12,650 12,990 264,000
2004/11/12 12,430 12,750 12,430 12,670 381,000
2004/11/11 12,540 12,610 12,410 12,430 201,900
2004/11/10 12,410 12,570 12,410 12,510 208,500
2004/11/09 12,390 12,490 12,340 12,400 207,200
2004/11/08 12,540 12,580 12,420 12,430 175,300
2004/11/05 12,560 12,660 12,520 12,590 285,700
2004/11/04 12,490 12,670 12,470 12,590 414,600
2004/11/02 12,200 12,480 12,170 12,400 317,200
2004/11/01 12,400 12,400 12,210 12,220 246,500
2004/10/29 12,200 12,430 12,120 12,430 440,200
2004/10/28 11,980 12,300 11,950 12,230 831,500
2004/10/27 11,730 11,970 11,600 11,840 1,026,300
2004/10/26 11,290 11,380 11,230 11,230 217,200
2004/10/25 11,260 11,320 11,230 11,250 217,700
2004/10/22 11,360 11,480 11,300 11,450 369,700
2004/10/21 11,290 11,330 11,140 11,210 214,100
2004/10/20 11,250 11,350 11,190 11,240 187,600
2004/10/19 11,300 11,390 11,290 11,320 233,800
2004/10/18 11,370 11,400 11,220 11,240 176,700
2004/10/15 11,450 11,450 11,310 11,370 301,500
2004/10/14 11,670 11,670 11,540 11,550 235,700
2004/10/13 11,620 11,700 11,600 11,660 228,200
2004/10/12 11,700 11,750 11,670 11,720 253,700
2004/10/08 11,810 11,990 11,730 11,850 234,000
2004/10/07 12,080 12,100 11,860 11,900 177,700
2004/10/06 12,040 12,140 11,960 12,100 339,200
2004/10/05 11,800 12,090 11,800 12,080 473,200
2004/10/04 11,700 11,840 11,660 11,780 340,200
2004/10/01 11,310 11,710 11,310 11,600 281,400
2004/09/30 10,980 11,450 10,980 11,300 429,900
2004/09/29 11,430 11,430 11,080 11,180 423,500
2004/09/28 11,400 11,480 11,320 11,400 251,400
2004/09/27 11,560 11,590 11,350 11,490 198,100
2004/09/24 11,440 11,550 11,400 11,550 290,100
2004/09/22 11,570 11,630 11,500 11,560 181,700
2004/09/21 11,630 11,680 11,580 11,680 243,900
2004/09/17 11,830 11,830 11,620 11,690 117,800
2004/09/16 11,680 11,780 11,650 11,650 130,700
2004/09/15 11,850 11,870 11,750 11,810 121,100
2004/09/14 11,720 11,940 11,720 11,880 263,700
2004/09/13 11,670 11,740 11,480 11,680 127,700
2004/09/10 11,610 11,610 11,400 11,480 318,400
2004/09/09 11,580 11,690 11,540 11,600 289,200
2004/09/08 11,570 11,720 11,520 11,630 341,600
2004/09/07 11,410 11,490 11,320 11,330 123,100
2004/09/06 11,250 11,500 11,200 11,400 297,000
2004/09/03 11,250 11,340 10,950 10,950 187,600
2004/09/02 11,300 11,400 11,190 11,210 209,000
2004/09/01 11,270 11,410 11,220 11,250 290,700
2004/08/31 11,350 11,420 11,200 11,230 311,100
2004/08/30 11,620 11,670 11,500 11,550 154,800
2004/08/27 11,550 11,690 11,530 11,610 188,400
2004/08/26 11,680 11,790 11,560 11,620 171,400
2004/08/25 11,180 11,650 11,180 11,620 306,200
2004/08/24 11,380 11,390 11,190 11,250 205,100
2004/08/23 11,310 11,400 11,210 11,240 252,400
2004/08/20 11,150 11,350 11,110 11,300 287,800
2004/08/19 11,000 11,100 10,980 11,060 157,000
2004/08/18 10,900 11,120 10,790 11,120 330,100
2004/08/17 11,060 11,110 10,780 10,890 560,500
2004/08/16 11,160 11,200 10,970 11,020 549,700
2004/08/13 11,650 11,660 11,340 11,340 373,700
2004/08/12 12,010 12,050 11,670 11,750 289,600
2004/08/11 11,840 11,860 11,710 11,770 217,700
2004/08/10 11,590 11,690 11,530 11,640 467,300
2004/08/09 11,630 11,680 11,420 11,550 380,400
2004/08/06 11,720 11,870 11,650 11,870 198,200
2004/08/05 11,800 11,900 11,680 11,800 216,400
2004/08/04 11,900 11,940 11,610 11,920 211,600
2004/08/03 12,010 12,110 11,830 12,000 178,800
2004/08/02 12,050 12,170 11,980 12,040 201,100
2004/07/30 11,830 12,270 11,790 12,040 458,300
2004/07/29 11,700 11,790 11,650 11,650 175,600
2004/07/28 11,700 11,860 11,540 11,800 161,500
2004/07/27 11,670 11,710 11,580 11,610 237,800
2004/07/26 11,570 11,730 11,540 11,680 341,600
2004/07/23 11,920 11,950 11,730 11,730 296,800
2004/07/22 12,080 12,130 11,970 11,970 184,900
2004/07/21 12,250 12,360 12,180 12,310 180,300
2004/07/20 12,150 12,290 12,050 12,220 382,500
2004/07/16 12,400 12,580 12,270 12,550 397,200
2004/07/15 12,240 12,370 12,120 12,260 240,100
2004/07/14 12,190 12,370 12,150 12,210 591,700
2004/07/13 11,850 11,970 11,820 11,880 75,000
2004/07/12 11,660 12,020 11,660 11,980 332,400
2004/07/09 11,640 11,990 11,640 11,860 227,700
2004/07/08 11,690 11,890 11,640 11,790 177,100
2004/07/07 11,720 11,860 11,530 11,530 295,400
2004/07/06 11,980 12,030 11,620 11,710 221,900
2004/07/05 12,010 12,020 11,700 11,850 242,300
2004/07/02 12,170 12,290 12,070 12,100 210,000
2004/07/01 12,410 12,440 12,260 12,370 264,700
2004/06/30 12,570 12,570 12,340 12,500 286,800
2004/06/29 12,420 12,730 12,340 12,630 417,600
2004/06/28 12,100 12,390 12,100 12,390 179,500
2004/06/25 12,250 12,280 12,060 12,200 349,600
2004/06/24 12,100 12,160 12,000 12,050 334,800
2004/06/23 12,380 12,430 12,080 12,120 206,100
2004/06/22 12,470 12,480 12,300 12,380 135,400
2004/06/21 12,360 12,540 12,330 12,460 234,700
2004/06/18 12,560 12,560 12,060 12,340 183,700
2004/06/17 12,590 12,590 12,370 12,490 217,400
2004/06/16 12,080 12,410 12,080 12,390 307,300
2004/06/15 12,340 12,510 12,120 12,230 337,400
2004/06/14 12,320 12,430 12,200 12,200 261,700
2004/06/11 12,790 12,800 12,440 12,550 588,900
2004/06/10 12,160 12,470 12,130 12,390 263,300
2004/06/09 12,290 12,290 12,020 12,120 175,500
2004/06/08 12,090 12,310 12,050 12,170 361,900
2004/06/07 11,730 12,000 11,730 12,000 216,100
2004/06/04 11,730 11,760 11,500 11,720 123,500
2004/06/03 11,650 11,980 11,540 11,720 474,700
2004/06/02 11,550 11,680 11,470 11,650 177,700
2004/06/01 11,510 11,760 11,470 11,720 235,900
2004/05/31 11,400 11,560 11,260 11,560 294,000
2004/05/28 11,780 11,790 11,210 11,210 237,900
2004/05/27 11,700 11,710 11,500 11,500 127,300
2004/05/26 11,620 11,620 11,490 11,530 219,300
2004/05/25 11,550 11,650 11,230 11,390 287,700
2004/05/24 11,580 11,770 11,580 11,710 311,900
2004/05/21 11,320 11,500 11,230 11,380 168,000
2004/05/20 11,330 11,650 11,200 11,440 519,400
2004/05/19 10,740 11,280 10,670 11,250 375,200
2004/05/18 10,780 10,870 10,600 10,740 351,800
2004/05/17 10,820 10,880 10,490 10,630 537,900
2004/05/14 11,030 11,100 10,870 11,020 533,300
2004/05/13 10,950 11,020 10,710 10,710 466,000
2004/05/12 10,570 10,910 10,500 10,880 456,900
2004/05/11 10,010 10,380 9,950 10,200 617,700
2004/05/10 10,640 10,790 9,970 9,970 1,112,900
2004/05/07 11,360 11,460 11,130 11,200 469,100
2004/05/06 11,710 11,840 11,700 11,700 275,900
2004/04/30 11,970 12,000 11,600 11,700 427,000
2004/04/28 12,030 12,350 12,010 12,170 495,800
2004/04/27 11,410 12,000 11,410 11,780 501,400
2004/04/26 11,800 11,900 11,630 11,700 610,300
2004/04/23 11,800 12,050 11,660 11,980 607,400
2004/04/22 11,590 11,590 11,350 11,400 343,600
2004/04/21 11,400 11,500 11,290 11,350 367,600
2004/04/20 11,410 11,520 11,230 11,400 433,700
2004/04/19 11,780 11,810 11,060 11,210 975,600
2004/04/16 12,040 12,160 11,800 11,980 407,300
2004/04/15 12,940 12,940 11,970 11,980 517,700
2004/04/14 12,330 12,670 12,310 12,620 390,600
2004/04/13 12,040 12,530 12,000 12,400 417,700
2004/04/12 11,880 12,090 11,820 11,840 168,500
2004/04/09 11,960 11,960 11,790 11,870 149,300
2004/04/08 11,850 12,100 11,680 11,950 267,400
2004/04/07 12,080 12,080 11,850 11,850 246,800
2004/04/06 11,760 12,130 11,540 12,100 355,900
2004/04/05 11,980 11,980 11,810 11,830 200,200
2004/04/02 11,880 11,960 11,830 11,850 303,300
2004/04/01 11,820 11,830 11,560 11,720 494,900
2004/03/31 11,770 11,850 11,500 11,510 322,300
2004/03/30 12,060 12,130 11,460 11,570 473,100
2004/03/29 11,830 11,980 11,830 11,860 241,100
2004/03/26 12,320 12,380 11,920 12,080 443,800
2004/03/25 11,800 12,520 11,790 12,340 672,700
2004/03/24 11,400 11,810 11,390 11,790 709,000
2004/03/23 11,520 11,580 11,350 11,400 870,600
2004/03/22 11,650 12,060 11,640 11,920 515,100
2004/03/19 11,940 12,050 11,760 11,810 794,300
2004/03/18 12,400 12,550 12,260 12,340 632,700
2004/03/17 11,710 12,120 11,410 12,000 749,700
2004/03/16 10,860 11,550 10,860 11,510 320,200
2004/03/15 10,860 11,190 10,860 10,970 219,200
2004/03/12 10,850 10,990 10,830 10,940 298,000
2004/03/11 11,010 11,250 10,910 11,050 339,400
2004/03/10 10,850 11,180 10,850 11,030 393,200
2004/03/09 10,650 10,770 10,600 10,770 342,900
2004/03/08 10,860 11,030 10,710 10,780 223,900
2004/03/05 11,080 11,170 10,780 10,830 297,500
2004/03/04 11,190 11,390 10,910 10,990 488,900
2004/03/03 11,000 11,180 10,870 11,000 631,100
2004/03/02 11,000 11,050 10,870 11,010 962,300
2004/03/01 10,850 10,950 10,550 10,800 717,100
2004/02/27 10,110 10,350 10,050 10,050 483,900
2004/02/26 9,630 9,960 9,630 9,870 492,700
2004/02/25 9,320 9,510 9,280 9,470 162,800
2004/02/24 9,590 9,610 9,380 9,420 327,200
2004/02/23 9,980 9,980 9,560 9,640 465,200
2004/02/20 9,970 10,140 9,930 10,010 536,900
2004/02/19 9,650 9,960 9,650 9,870 271,100
2004/02/18 9,840 9,900 9,670 9,670 158,500
2004/02/17 9,660 9,700 9,600 9,640 271,000
2004/02/16 9,900 9,970 9,720 9,760 329,500
2004/02/13 9,880 10,030 9,870 9,940 973,500
2004/02/12 9,410 9,670 9,350 9,670 580,700
2004/02/10 9,150 9,270 9,110 9,210 340,800
2004/02/09 9,060 9,100 8,990 9,000 172,200
2004/02/06 8,950 9,050 8,860 8,860 239,200
2004/02/05 9,000 9,110 8,790 8,950 404,600
2004/02/04 9,350 9,370 8,980 9,000 273,500
2004/02/03 9,270 9,300 9,130 9,270 148,800
2004/02/02 9,130 9,300 9,130 9,250 227,100
2004/01/30 9,150 9,170 9,050 9,120 220,000
2004/01/29 9,170 9,230 9,130 9,220 223,000
2004/01/28 9,080 9,260 9,050 9,260 385,000
2004/01/27 9,090 9,150 9,000 9,070 289,900
2004/01/26 8,970 9,020 8,830 8,900 343,600
2004/01/23 9,130 9,150 8,930 9,050 288,700
2004/01/22 9,070 9,080 8,940 9,030 339,900
2004/01/21 9,230 9,240 9,080 9,080 479,200
2004/01/20 9,490 9,580 9,250 9,330 292,300
2004/01/19 9,330 9,680 9,270 9,590 687,600
2004/01/16 9,180 9,240 9,120 9,240 192,600
2004/01/15 9,280 9,290 9,140 9,170 116,500
2004/01/14 9,270 9,360 9,200 9,240 194,700
2004/01/13 9,170 9,410 9,170 9,270 399,000
2004/01/09 9,130 9,250 9,040 9,230 362,800
2004/01/08 8,960 9,190 8,910 9,030 182,800
2004/01/07 8,940 8,970 8,850 8,940 160,700
2004/01/06 9,000 9,010 8,850 8,850 221,100
2004/01/05 8,890 8,960 8,830 8,930 70,900

このページの先頭へ