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
2007/12/28 19,330 19,330 18,830 19,090 268,150
2007/12/27 19,150 19,230 18,940 19,130 291,940
2007/12/26 19,500 19,520 19,140 19,350 301,360
2007/12/25 19,100 19,770 19,100 19,720 452,490
2007/12/21 19,100 19,100 18,270 18,520 855,790
2007/12/20 20,080 20,320 19,610 19,700 378,100
2007/12/19 19,860 20,410 19,680 19,680 488,130
2007/12/18 19,590 19,960 19,040 19,660 678,420
2007/12/17 20,230 20,760 20,040 20,090 370,070
2007/12/14 21,000 21,920 20,670 20,830 740,610
2007/12/13 22,700 22,710 21,170 21,300 913,550
2007/12/12 22,430 22,960 22,070 22,790 840,420
2007/12/11 23,000 23,570 23,000 23,330 862,410
2007/12/10 22,200 22,360 21,930 22,100 626,370
2007/12/07 22,060 22,950 22,010 22,500 810,520
2007/12/06 21,580 21,830 21,310 21,620 597,570
2007/12/05 20,670 21,110 20,040 20,980 483,370
2007/12/04 21,800 21,950 20,540 20,670 739,750
2007/12/03 22,610 22,700 21,740 21,960 792,160
2007/11/30 21,890 22,590 21,600 22,590 691,730
2007/11/29 21,320 21,970 21,190 21,890 704,480
2007/11/28 20,330 20,880 20,140 20,350 697,740
2007/11/27 18,850 19,970 18,390 19,830 671,410
2007/11/26 19,000 19,900 18,760 19,520 628,630
2007/11/22 18,410 19,100 18,330 18,700 561,610
2007/11/21 19,390 19,390 18,590 18,610 561,770
2007/11/20 19,130 19,440 18,380 19,390 853,980
2007/11/19 20,000 20,550 18,990 19,130 431,450
2007/11/16 19,530 19,690 19,260 19,490 292,880
2007/11/15 20,610 20,730 20,010 20,270 427,420
2007/11/14 20,250 20,700 19,850 20,540 710,230
2007/11/13 18,960 19,950 18,830 19,080 522,060
2007/11/12 18,530 18,850 18,300 18,540 567,770
2007/11/09 20,060 20,150 18,900 19,130 633,180
2007/11/08 19,990 20,090 19,500 19,950 918,920
2007/11/07 22,000 22,000 20,340 20,650 1,216,880
2007/11/06 22,400 23,240 22,300 22,670 546,130
2007/11/05 22,730 22,800 21,860 22,210 474,900
2007/11/02 23,050 23,170 22,350 22,430 533,700
2007/11/01 23,510 23,930 23,250 23,780 441,820
2007/10/31 23,420 23,490 22,690 23,210 422,880
2007/10/30 23,050 23,420 22,100 23,410 865,510
2007/10/29 22,600 23,240 22,600 23,050 605,180
2007/10/26 22,360 22,840 22,050 22,400 496,660
2007/10/25 22,820 23,060 21,990 22,300 558,410
2007/10/24 23,530 23,800 23,130 23,370 339,940
2007/10/23 24,180 24,300 23,650 23,830 209,130
2007/10/22 23,630 23,760 23,270 23,580 461,920
2007/10/19 24,400 25,010 24,250 24,870 481,520
2007/10/18 24,420 24,820 24,330 24,700 341,780
2007/10/17 25,000 25,190 24,230 24,410 437,780
2007/10/16 26,000 26,100 24,980 25,230 709,960
2007/10/15 27,360 27,490 26,800 27,000 306,600
2007/10/12 27,110 27,450 26,790 27,060 558,130
2007/10/11 27,880 27,890 26,810 27,710 497,010
2007/10/10 28,610 28,650 28,060 28,180 336,150
2007/10/09 28,100 28,380 27,580 27,710 468,420
2007/10/05 28,020 28,700 27,910 28,290 430,820
2007/10/04 27,690 28,230 27,520 27,910 638,160
2007/10/03 26,670 27,480 26,540 27,390 494,030
2007/10/02 26,410 26,530 26,080 26,380 499,140
2007/10/01 26,190 26,330 25,110 25,530 480,230
2007/09/28 26,630 27,080 25,760 26,200 592,360
2007/09/27 24,160 26,930 24,160 26,480 946,130
2007/09/26 24,340 24,880 24,030 24,140 388,850
2007/09/25 22,620 24,340 22,560 24,040 514,010
2007/09/21 22,760 23,290 22,450 22,810 486,040
2007/09/20 25,150 25,150 23,050 23,660 841,670
2007/09/19 24,820 25,200 24,310 24,640 985,840
2007/09/18 22,460 23,010 22,400 22,720 434,700
2007/09/14 22,890 22,930 22,300 22,760 521,920
2007/09/13 23,530 23,740 22,640 22,820 390,120
2007/09/12 22,870 23,700 22,600 23,210 762,300
2007/09/11 22,100 22,490 21,110 22,270 479,200
2007/09/10 21,180 22,220 21,180 21,800 484,160
2007/09/07 22,550 23,090 22,370 22,680 502,630
2007/09/06 22,870 22,920 22,250 22,530 712,410
2007/09/05 24,980 24,990 23,400 23,570 632,120
2007/09/04 24,450 24,660 24,160 24,380 233,370
2007/09/03 25,100 25,120 24,100 24,420 407,850
2007/08/31 24,100 24,870 23,620 24,810 545,490
2007/08/30 23,350 23,800 23,320 23,560 433,500
2007/08/29 22,320 22,900 22,140 22,860 704,430
2007/08/28 23,830 24,320 23,120 23,410 677,540
2007/08/27 24,650 25,050 23,610 23,820 728,400
2007/08/24 25,500 25,600 24,430 24,600 661,540
2007/08/23 25,500 25,770 25,240 25,770 485,040
2007/08/22 25,000 25,470 24,400 24,820 426,170
2007/08/21 23,730 25,650 23,630 24,820 784,100
2007/08/20 25,510 25,530 23,860 24,100 589,870
2007/08/17 23,700 24,910 23,570 23,710 1,442,340
2007/08/16 23,640 23,970 23,040 23,670 1,124,950
2007/08/15 23,770 23,770 22,820 23,340 1,240,010
2007/08/14 24,900 25,860 24,240 24,980 1,030,120
2007/08/13 25,020 25,800 23,380 24,300 1,287,570
2007/08/10 25,610 25,790 25,610 25,610 847,190
2007/08/09 29,100 29,480 27,610 28,610 504,890
2007/08/08 27,520 28,900 27,480 28,500 440,830
2007/08/07 28,040 28,120 27,520 27,710 337,860
2007/08/06 27,730 27,990 27,400 27,990 494,560
2007/08/03 28,680 29,020 28,300 28,630 577,640
2007/08/02 26,640 27,940 26,640 27,780 649,990
2007/08/01 28,640 28,650 27,040 27,240 616,510
2007/07/31 28,800 28,800 28,410 28,770 476,300
2007/07/30 28,210 28,880 28,130 28,520 486,790
2007/07/27 27,880 28,720 27,500 28,510 905,010
2007/07/26 29,500 30,200 29,200 29,570 382,930
2007/07/25 30,050 30,150 29,800 29,920 452,520
2007/07/24 30,200 30,500 30,150 30,450 321,190
2007/07/23 30,550 30,700 30,250 30,400 371,190
2007/07/20 30,750 30,750 30,250 30,500 432,200
2007/07/19 30,400 30,600 30,150 30,400 286,770
2007/07/18 30,900 30,900 30,050 30,450 386,770
2007/07/17 31,350 31,400 30,400 30,750 406,030
2007/07/13 31,050 31,300 30,800 31,100 552,680
2007/07/12 30,600 30,850 30,050 30,200 701,440
2007/07/11 31,200 31,400 31,000 31,000 390,190
2007/07/10 32,000 32,100 31,700 32,050 204,450
2007/07/09 32,250 32,700 32,200 32,300 221,550
2007/07/06 32,550 32,700 32,350 32,650 236,310
2007/07/05 33,100 33,200 32,900 33,200 181,870
2007/07/04 33,000 33,250 32,850 33,150 156,230
2007/07/03 33,050 33,050 32,750 32,900 174,430
2007/07/02 33,000 33,200 32,850 32,850 305,200
2007/06/29 32,350 32,450 32,100 32,450 284,390
2007/06/28 32,000 32,150 31,700 31,950 321,700
2007/06/27 31,700 32,000 31,250 31,350 394,690
2007/06/26 31,550 32,450 31,200 32,100 412,220
2007/06/25 31,550 31,650 31,200 31,300 257,600
2007/06/22 31,750 31,750 31,100 31,500 399,390
2007/06/21 31,200 31,750 31,150 31,500 377,980
2007/06/20 31,800 31,850 31,100 31,100 357,900
2007/06/19 31,750 31,900 31,600 31,600 174,090
2007/06/18 31,450 31,950 31,450 31,700 238,280
2007/06/15 31,650 31,700 31,300 31,550 277,810
2007/06/14 31,300 31,550 30,950 31,250 287,660
2007/06/13 30,700 31,500 30,650 31,450 327,860
2007/06/12 32,000 32,000 31,200 31,500 359,520
2007/06/11 31,750 32,150 31,600 32,150 265,900
2007/06/08 32,400 32,450 31,650 31,950 440,480
2007/06/07 32,300 32,550 31,900 32,400 214,300
2007/06/06 32,050 32,550 32,000 32,250 232,220
2007/06/05 32,050 32,550 31,850 32,450 318,760
2007/06/04 33,700 33,700 32,550 32,650 236,950
2007/06/01 32,700 33,400 32,650 33,100 388,620
2007/05/31 32,100 32,750 32,100 32,600 287,550
2007/05/30 32,250 32,400 31,900 32,150 299,710
2007/05/29 31,750 32,450 31,650 32,250 432,590
2007/05/28 31,850 31,900 31,200 31,500 388,630
2007/05/25 32,050 32,200 31,600 32,000 446,680
2007/05/24 32,300 32,450 31,750 32,000 728,390
2007/05/23 31,500 31,750 30,500 31,100 966,970
2007/05/22 32,350 32,350 31,750 32,100 676,580
2007/05/21 31,450 31,600 30,750 31,150 809,210
2007/05/18 33,800 33,800 32,500 32,700 401,150
2007/05/17 33,850 33,900 33,150 33,400 274,390
2007/05/16 33,600 34,000 33,450 33,800 192,170
2007/05/15 34,450 34,500 33,800 34,000 234,860
2007/05/14 34,800 35,200 33,950 34,400 455,630
2007/05/11 33,300 34,300 32,350 34,200 322,210
2007/05/10 33,900 34,150 33,500 33,700 223,520
2007/05/09 33,450 34,350 33,450 34,200 301,910
2007/05/08 33,150 33,850 33,100 33,650 271,210
2007/05/07 32,950 33,400 32,800 33,150 302,870
2007/05/02 31,900 32,600 31,750 32,600 216,290
2007/05/01 32,100 32,200 31,750 31,750 236,220
2007/04/27 31,750 32,500 31,750 32,150 331,650
2007/04/26 32,200 32,300 31,600 31,750 392,900
2007/04/25 32,550 32,550 31,500 31,950 602,910
2007/04/24 31,800 32,450 31,650 32,350 247,830
2007/04/23 32,250 32,700 32,150 32,200 288,510
2007/04/20 32,350 32,350 31,800 32,050 290,140
2007/04/19 31,650 32,100 31,300 31,850 448,150
2007/04/18 31,250 32,150 30,950 31,950 612,430
2007/04/17 31,000 31,050 30,300 30,550 337,380
2007/04/16 30,900 31,350 30,650 31,050 251,830
2007/04/13 31,550 31,600 31,050 31,300 396,810
2007/04/12 31,850 31,900 31,150 31,200 380,960
2007/04/11 31,850 32,050 31,300 31,700 209,000
2007/04/10 31,550 32,000 31,350 31,800 171,420
2007/04/09 31,350 31,800 31,250 31,550 252,770
2007/04/06 31,000 31,250 30,650 31,100 292,090
2007/04/05 31,350 31,550 31,150 31,250 200,270
2007/04/04 31,250 31,400 30,800 31,200 242,210
2007/04/03 30,750 30,950 30,300 30,850 254,150
2007/04/02 31,100 31,600 30,600 30,650 332,790
2007/03/30 31,200 31,450 30,350 30,700 534,450
2007/03/29 30,850 30,950 30,150 30,800 345,490
2007/03/28 31,050 31,650 30,900 31,250 468,160
2007/03/27 30,900 31,300 30,750 31,050 457,220
2007/03/26 31,400 31,800 31,000 31,200 394,870
2007/03/23 31,550 32,150 31,350 31,750 246,410
2007/03/22 31,950 32,450 31,900 32,050 354,510
2007/03/20 31,600 31,850 31,400 31,600 242,490
2007/03/19 31,000 31,400 30,900 31,200 270,760
2007/03/16 31,000 31,400 30,900 31,100 511,820
2007/03/15 31,550 31,750 30,900 31,250 352,780
2007/03/14 30,950 31,600 30,900 31,150 524,560
2007/03/13 32,850 32,850 31,600 31,750 407,170
2007/03/12 33,100 33,200 32,500 32,850 350,900
2007/03/09 32,100 33,150 32,100 32,950 557,160
2007/03/08 31,700 32,100 30,900 32,100 295,170
2007/03/07 32,300 32,600 31,500 31,700 413,610
2007/03/06 30,400 31,950 30,350 31,900 559,370
2007/03/05 31,400 31,450 30,600 30,800 387,750
2007/03/02 31,950 32,250 31,600 32,150 362,150
2007/03/01 32,900 32,900 31,500 31,950 459,740
2007/02/28 32,250 32,900 32,050 32,600 578,880
2007/02/27 34,650 34,700 34,150 34,250 191,690
2007/02/26 34,550 34,900 34,400 34,600 259,420
2007/02/23 34,350 35,300 34,000 35,200 351,280
2007/02/22 34,200 35,200 34,200 34,500 264,560
2007/02/21 34,100 34,650 34,100 34,350 217,790
2007/02/20 34,400 34,800 34,200 34,600 217,710
2007/02/19 34,200 35,250 34,200 34,950 224,400
2007/02/16 35,250 35,250 34,450 34,900 398,410
2007/02/15 35,850 36,050 35,200 35,400 388,380
2007/02/14 35,650 36,200 35,600 36,000 205,720
2007/02/13 34,650 35,750 34,550 35,600 400,100
2007/02/09 34,000 35,200 33,900 35,050 375,970
2007/02/08 34,700 34,900 33,750 33,800 364,340
2007/02/07 35,150 35,300 34,600 35,050 268,380
2007/02/06 35,900 35,950 35,250 35,500 137,980
2007/02/05 36,350 36,400 35,400 35,450 181,380
2007/02/02 36,000 36,350 35,800 35,950 220,050
2007/02/01 35,400 36,000 35,350 35,850 416,520
2007/01/31 34,650 34,750 34,150 34,600 271,530
2007/01/30 35,550 35,800 34,650 34,700 240,340
2007/01/29 35,800 35,850 35,200 35,350 206,230
2007/01/26 35,550 35,950 35,350 35,900 303,210
2007/01/25 36,000 36,650 35,950 36,350 559,640
2007/01/24 35,600 35,750 35,400 35,750 261,890
2007/01/23 35,000 35,250 35,000 35,150 159,430
2007/01/22 35,100 35,450 34,500 35,300 356,830
2007/01/19 34,700 35,100 34,350 34,650 204,510
2007/01/18 33,800 34,350 33,700 34,150 217,310
2007/01/17 33,700 33,750 32,900 33,500 472,830
2007/01/16 34,100 34,350 33,700 33,850 196,570
2007/01/15 34,300 34,850 34,050 34,350 153,920
2007/01/12 33,900 34,150 33,450 34,050 193,940
2007/01/11 34,150 34,250 33,250 33,550 356,340
2007/01/10 34,550 34,650 33,950 34,000 324,530
2007/01/09 34,700 35,600 34,500 35,350 402,850
2007/01/05 34,950 34,950 34,350 34,800 341,690
2007/01/04 34,650 35,000 34,550 34,650 305,430

このページの先頭へ