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
2006/12/29 34,400 34,700 34,200 34,450 125,310
2006/12/28 34,050 34,350 33,900 34,100 188,310
2006/12/27 33,400 34,100 33,350 34,000 220,690
2006/12/26 32,700 33,700 32,700 33,650 145,510
2006/12/25 33,150 33,200 32,750 32,850 81,970
2006/12/22 33,350 33,600 33,150 33,450 164,760
2006/12/21 33,150 33,500 33,150 33,300 335,420
2006/12/20 32,600 33,300 32,550 33,250 315,370
2006/12/19 32,450 32,550 32,100 32,200 206,490
2006/12/18 33,100 33,250 32,700 32,850 222,910
2006/12/15 33,000 33,000 32,400 32,700 320,410
2006/12/14 31,900 32,250 31,900 32,100 313,590
2006/12/13 32,400 32,500 32,100 32,250 372,990
2006/12/12 33,300 33,300 32,800 33,050 279,940
2006/12/11 33,550 33,650 33,100 33,150 211,440
2006/12/08 33,450 33,700 32,600 33,400 490,100
2006/12/07 33,000 33,750 32,650 33,350 466,070
2006/12/06 32,000 32,650 31,900 32,400 322,370
2006/12/05 32,050 32,200 31,700 31,750 292,610
2006/12/04 31,600 32,000 31,500 32,000 266,150
2006/12/01 31,350 31,600 31,000 31,350 308,360
2006/11/30 31,450 31,700 31,100 31,700 489,310
2006/11/29 29,950 30,700 29,810 30,650 602,710
2006/11/28 28,950 29,550 28,680 29,390 333,070
2006/11/27 29,000 29,620 29,000 29,510 331,710
2006/11/24 29,090 29,360 29,030 29,160 630,220
2006/11/22 28,850 29,570 28,750 29,330 594,420
2006/11/21 28,100 28,990 28,100 28,550 749,960
2006/11/20 28,240 28,480 27,150 27,320 806,170
2006/11/17 29,600 29,770 28,750 28,840 697,820
2006/11/16 30,400 30,950 29,740 29,900 475,620
2006/11/15 32,050 32,050 30,400 30,800 357,780
2006/11/14 31,050 32,000 30,850 31,650 458,510
2006/11/13 30,250 31,050 30,250 30,650 467,620
2006/11/10 29,900 31,250 29,550 30,900 707,930
2006/11/09 31,850 32,200 29,900 30,300 705,110
2006/11/08 32,300 32,850 31,900 32,250 235,270
2006/11/07 33,000 33,050 32,350 32,450 284,100
2006/11/06 31,400 32,600 31,200 32,250 321,940
2006/11/02 32,500 32,600 32,050 32,200 329,520
2006/11/01 33,000 33,250 32,750 33,000 261,610
2006/10/31 33,400 33,500 32,850 32,950 234,950
2006/10/30 33,750 34,000 33,200 33,200 319,740
2006/10/27 35,000 35,000 34,100 34,550 244,630
2006/10/26 34,700 35,100 34,300 34,600 350,860
2006/10/25 34,700 35,100 33,700 33,900 256,120
2006/10/24 35,600 35,650 34,800 35,000 260,760
2006/10/23 34,100 35,100 33,900 35,000 320,880
2006/10/20 34,200 34,400 34,050 34,250 163,400
2006/10/19 34,200 34,600 33,800 34,050 247,240
2006/10/18 33,550 34,400 33,400 34,300 358,680
2006/10/17 34,150 34,800 34,000 34,750 348,570
2006/10/16 33,750 34,350 33,550 34,050 333,220
2006/10/13 32,600 33,350 32,600 32,950 478,250
2006/10/12 33,150 33,650 32,700 32,700 311,330
2006/10/11 34,250 34,300 33,050 33,100 522,550
2006/10/10 34,400 35,000 34,300 34,750 447,340
2006/10/06 34,650 35,450 34,500 34,800 461,070
2006/10/05 34,100 34,250 33,750 34,250 366,330
2006/10/04 33,000 33,500 32,800 33,100 351,440
2006/10/03 32,700 32,850 32,500 32,600 177,440
2006/10/02 32,800 33,250 32,500 33,050 324,260
2006/09/29 32,300 32,650 32,000 32,650 353,070
2006/09/28 31,300 32,150 31,100 32,150 360,050
2006/09/27 29,930 31,000 29,880 30,900 313,190
2006/09/26 30,150 30,700 29,770 29,930 191,840
2006/09/25 30,650 30,850 29,680 30,050 412,010
2006/09/22 29,800 30,550 29,720 30,250 258,070
2006/09/21 30,950 31,050 30,150 30,600 298,220
2006/09/20 31,350 31,350 30,650 30,800 261,600
2006/09/19 31,700 32,000 31,550 31,750 334,490
2006/09/15 30,950 31,100 30,600 30,900 245,780
2006/09/14 30,900 31,500 30,650 30,950 291,250
2006/09/13 31,500 31,750 31,200 31,300 288,940
2006/09/12 31,600 32,000 31,250 31,250 333,190
2006/09/11 31,700 32,100 31,450 31,550 336,910
2006/09/08 30,800 31,950 30,800 31,700 389,450
2006/09/07 31,450 31,500 31,000 31,200 185,370
2006/09/06 32,000 32,150 31,750 31,750 223,690
2006/09/05 31,600 32,000 31,600 31,750 132,980
2006/09/04 31,800 31,950 31,650 31,850 119,860
2006/09/01 31,150 31,450 31,050 31,350 192,600
2006/08/31 30,950 31,250 30,650 31,150 366,300
2006/08/30 31,300 31,500 31,000 31,100 195,900
2006/08/29 30,950 31,450 30,900 31,450 254,930
2006/08/28 31,200 31,300 30,550 30,550 147,580
2006/08/25 31,100 31,450 30,800 30,850 229,230
2006/08/24 31,300 31,600 31,000 31,500 188,000
2006/08/23 31,350 31,800 31,350 31,400 245,210
2006/08/22 30,800 31,800 30,800 31,800 288,650
2006/08/21 32,400 32,750 30,950 31,200 434,790
2006/08/18 31,500 32,550 31,450 32,400 385,550
2006/08/17 32,400 32,700 32,100 32,150 765,240
2006/08/16 31,000 31,350 30,800 31,200 572,270
2006/08/15 29,020 29,820 29,020 29,740 428,540
2006/08/14 28,520 29,400 27,950 29,150 537,270
2006/08/11 28,800 29,050 28,460 28,540 381,110
2006/08/10 28,850 29,260 28,440 28,990 352,460
2006/08/09 28,280 28,910 27,580 28,850 688,550
2006/08/08 28,210 28,910 28,050 28,730 375,250
2006/08/07 29,490 29,600 28,440 28,470 330,490
2006/08/04 29,270 29,760 29,090 29,410 329,860
2006/08/03 29,490 29,790 28,950 28,970 383,250
2006/08/02 28,430 29,940 28,330 29,790 520,280
2006/08/01 30,000 30,000 28,840 29,030 585,170
2006/07/31 29,640 30,400 29,410 30,050 736,350
2006/07/28 28,000 28,790 27,800 28,740 572,920
2006/07/27 26,290 27,520 26,260 27,500 486,790
2006/07/26 26,810 27,310 26,520 26,730 305,150
2006/07/25 27,500 27,540 26,930 27,090 351,840
2006/07/24 26,300 26,830 25,830 26,800 370,950
2006/07/21 26,700 26,880 26,490 26,730 597,030
2006/07/20 26,460 27,180 26,160 27,160 780,370
2006/07/19 25,280 25,510 24,810 25,260 775,200
2006/07/18 26,680 26,680 24,330 24,730 922,200
2006/07/14 25,970 26,550 25,650 26,080 945,370
2006/07/13 25,770 26,630 25,350 25,800 908,600
2006/07/12 26,180 27,000 25,570 25,730 1,037,440
2006/07/11 26,500 26,800 25,530 26,480 1,056,930
2006/07/10 28,000 28,050 26,440 26,800 1,091,180
2006/07/07 28,830 29,040 28,310 28,570 609,850
2006/07/06 27,880 28,330 27,830 28,230 677,500
2006/07/05 28,900 29,200 28,330 28,740 603,960
2006/07/04 29,070 29,630 28,630 29,440 1,004,600
2006/07/03 28,400 28,420 27,830 27,990 459,120
2006/06/30 27,930 27,950 27,470 27,950 758,760
2006/06/29 27,250 27,450 26,520 26,780 834,940
2006/06/28 26,050 27,140 25,520 27,030 1,031,480
2006/06/27 27,400 27,450 26,190 26,210 976,320
2006/06/26 28,000 28,030 27,230 27,390 737,690
2006/06/23 27,950 28,400 27,330 28,260 798,170
2006/06/22 27,900 28,600 27,630 28,550 812,420
2006/06/21 26,500 26,930 25,830 26,680 1,182,660
2006/06/20 28,290 28,850 26,710 27,290 835,000
2006/06/19 29,900 30,050 28,680 28,890 559,300
2006/06/16 30,050 30,300 29,490 30,300 595,240
2006/06/15 28,300 28,900 28,300 28,850 651,760
2006/06/14 27,170 28,080 26,500 27,240 652,120
2006/06/13 28,120 28,730 26,780 26,870 548,620
2006/06/12 27,920 29,170 27,530 29,160 399,280
2006/06/09 27,200 28,600 26,400 28,220 878,440
2006/06/08 28,550 28,840 27,570 27,710 649,740
2006/06/07 30,050 30,500 29,120 29,150 427,390
2006/06/06 31,000 31,350 30,200 30,450 398,210
2006/06/05 30,050 31,950 29,880 31,400 890,320
2006/06/02 31,800 32,000 28,610 30,450 1,460,770
2006/06/01 32,800 32,800 32,200 32,600 240,790
2006/05/31 32,000 32,500 31,700 32,050 316,420
2006/05/30 32,700 32,800 32,050 32,350 170,030
2006/05/29 32,800 32,900 31,750 31,900 235,710
2006/05/26 32,150 32,600 31,800 32,500 222,070
2006/05/25 31,600 32,250 31,500 31,950 244,890
2006/05/24 32,200 32,400 31,400 32,400 298,840
2006/05/23 31,700 32,550 31,400 31,400 312,390
2006/05/22 33,250 33,400 32,500 32,500 224,790
2006/05/19 32,750 33,200 32,650 33,200 223,880
2006/05/18 33,100 33,500 32,500 33,150 424,680
2006/05/17 33,400 33,800 32,150 33,750 492,240
2006/05/16 35,350 35,450 34,150 34,200 379,630
2006/05/15 34,100 35,600 33,950 35,350 619,310
2006/05/12 34,000 34,150 33,400 34,050 328,080
2006/05/11 34,600 34,600 33,800 33,950 282,420
2006/05/10 34,650 35,200 33,600 33,800 374,750
2006/05/09 34,950 35,350 34,700 35,050 270,770
2006/05/08 35,300 35,500 34,550 34,550 317,910
2006/05/02 33,300 34,250 33,250 34,100 199,860
2006/05/01 34,050 34,100 33,300 33,600 224,110
2006/04/28 32,900 34,300 32,700 34,200 448,340
2006/04/27 34,150 34,350 33,550 34,100 333,080
2006/04/26 34,800 34,900 33,400 33,800 260,030
2006/04/25 34,000 35,000 33,700 34,750 272,170
2006/04/24 34,850 35,100 34,200 34,200 303,590
2006/04/21 35,250 35,450 35,000 35,150 280,410
2006/04/20 34,950 35,350 34,300 35,000 358,110
2006/04/19 35,650 35,950 34,700 34,750 709,380
2006/04/18 32,800 34,100 32,550 34,050 432,780
2006/04/17 34,000 34,050 33,150 33,200 199,100
2006/04/14 34,300 34,400 33,900 34,000 161,290
2006/04/13 34,200 34,700 33,550 34,200 332,540
2006/04/12 34,500 34,600 33,850 34,150 299,660
2006/04/11 35,050 35,150 34,550 35,100 305,100
2006/04/10 35,250 35,800 34,750 35,100 492,420
2006/04/07 36,650 36,750 36,000 36,050 326,220
2006/04/06 36,450 37,000 36,000 36,750 384,700
2006/04/05 37,450 37,850 35,600 36,050 438,320
2006/04/04 37,550 37,850 37,000 37,300 271,960
2006/04/03 37,300 38,150 37,100 37,150 443,440
2006/03/31 36,000 36,800 35,950 36,650 249,580
2006/03/30 35,900 36,400 35,800 36,100 329,240
2006/03/29 34,400 36,300 34,300 34,950 410,770
2006/03/28 34,200 35,100 33,600 34,450 249,280
2006/03/27 33,600 34,350 33,600 33,900 282,650
2006/03/24 34,000 34,650 33,950 34,000 214,840
2006/03/23 33,900 34,100 33,750 33,950 173,470
2006/03/22 34,000 34,000 33,150 33,650 268,880
2006/03/20 33,400 34,000 33,400 33,850 128,650
2006/03/17 32,700 33,800 32,650 33,800 235,240
2006/03/16 33,850 33,900 31,650 32,300 425,170
2006/03/15 33,700 34,250 33,350 33,450 337,090
2006/03/14 34,100 34,700 33,600 33,900 338,260
2006/03/13 32,950 34,450 32,900 34,100 403,150
2006/03/10 32,100 32,850 31,800 32,100 477,900
2006/03/09 31,050 31,850 30,900 31,800 328,650
2006/03/08 31,450 31,450 30,500 30,900 281,390
2006/03/07 31,450 31,500 31,100 31,400 206,800
2006/03/06 31,300 31,400 31,000 31,250 194,410
2006/03/03 31,550 31,650 31,050 31,300 250,320
2006/03/02 31,450 31,900 31,400 31,600 413,870
2006/03/01 31,150 31,400 30,550 31,050 252,060
2006/02/28 31,350 31,400 30,300 31,100 308,480
2006/02/27 31,150 31,600 30,650 31,600 330,960
2006/02/24 30,300 31,100 30,150 31,100 321,090
2006/02/23 29,960 30,500 29,910 30,350 373,520
2006/02/22 28,530 29,260 28,140 28,760 487,570
2006/02/21 28,090 28,540 27,730 28,230 393,380
2006/02/20 28,000 28,110 27,150 27,790 530,280
2006/02/17 30,300 30,450 28,200 28,410 407,760
2006/02/16 29,480 29,970 28,900 29,860 295,610
2006/02/15 30,250 30,700 29,250 29,490 356,640
2006/02/14 29,510 30,200 27,740 29,920 627,440
2006/02/13 30,500 30,500 29,610 29,810 271,340
2006/02/10 31,350 31,350 30,750 31,100 524,930
2006/02/09 31,100 31,250 30,400 30,950 355,780
2006/02/08 31,700 32,400 30,250 30,300 620,470
2006/02/07 30,250 31,700 29,980 31,300 593,380
2006/02/06 30,200 30,400 29,610 30,200 279,250
2006/02/03 29,700 30,050 29,580 29,870 175,560
2006/02/02 30,500 30,600 29,950 29,950 284,130
2006/02/01 29,950 30,700 29,620 29,620 246,020
2006/01/31 30,800 30,800 30,000 30,350 300,960
2006/01/30 30,600 30,700 29,700 29,780 367,450
2006/01/27 29,000 30,150 28,850 29,620 526,350
2006/01/26 28,500 28,980 28,380 28,500 307,630
2006/01/25 28,440 29,150 28,210 28,620 366,060
2006/01/24 28,300 28,630 28,070 28,350 306,980
2006/01/23 28,500 28,730 27,550 27,700 507,760
2006/01/20 29,920 29,930 29,350 29,460 619,790
2006/01/19 27,300 28,730 27,200 28,720 494,420
2006/01/18 26,800 27,390 26,100 27,050 575,090
2006/01/17 28,060 29,070 27,810 28,270 429,540
2006/01/16 29,100 29,110 28,220 28,360 416,510
2006/01/13 29,070 29,750 29,050 29,320 362,940
2006/01/12 29,200 29,480 29,010 29,370 465,970
2006/01/11 29,810 29,850 28,790 29,600 594,800
2006/01/10 31,450 31,450 30,000 30,250 320,780
2006/01/06 31,000 31,250 30,450 31,100 243,450
2006/01/05 30,800 30,950 30,000 30,950 193,430
2006/01/04 31,250 31,250 30,400 30,600 228,830

このページの先頭へ