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 |
---|---|---|---|---|---|
2013/12/30 | 1,863 | 1,870 | 1,840 | 1,847 | 5,967,900 |
2013/12/27 | 1,865 | 1,865 | 1,832 | 1,863 | 5,515,600 |
2013/12/26 | 1,795 | 1,830 | 1,790 | 1,825 | 4,590,600 |
2013/12/25 | 1,751 | 1,787 | 1,751 | 1,780 | 3,830,700 |
2013/12/24 | 1,803 | 1,809 | 1,775 | 1,779 | 5,183,400 |
2013/12/20 | 1,790 | 1,803 | 1,763 | 1,791 | 8,004,900 |
2013/12/19 | 1,778 | 1,788 | 1,760 | 1,769 | 8,166,400 |
2013/12/18 | 1,710 | 1,737 | 1,698 | 1,726 | 8,306,900 |
2013/12/17 | 1,723 | 1,728 | 1,706 | 1,723 | 5,737,900 |
2013/12/16 | 1,736 | 1,762 | 1,702 | 1,705 | 10,360,200 |
2013/12/13 | 1,780 | 1,793 | 1,753 | 1,756 | 10,790,700 |
2013/12/12 | 1,800 | 1,808 | 1,780 | 1,785 | 6,875,800 |
2013/12/11 | 1,834 | 1,835 | 1,795 | 1,815 | 8,272,900 |
2013/12/10 | 1,836 | 1,877 | 1,833 | 1,859 | 7,991,700 |
2013/12/09 | 1,835 | 1,839 | 1,813 | 1,831 | 8,140,600 |
2013/12/06 | 1,797 | 1,824 | 1,793 | 1,821 | 7,559,000 |
2013/12/05 | 1,750 | 1,843 | 1,750 | 1,811 | 10,053,800 |
2013/12/04 | 1,807 | 1,831 | 1,788 | 1,788 | 7,625,000 |
2013/12/03 | 1,851 | 1,861 | 1,826 | 1,833 | 6,098,900 |
2013/12/02 | 1,865 | 1,915 | 1,849 | 1,853 | 7,652,200 |
2013/11/29 | 1,874 | 1,920 | 1,854 | 1,865 | 12,548,300 |
2013/11/28 | 1,836 | 1,874 | 1,826 | 1,873 | 10,070,900 |
2013/11/27 | 1,795 | 1,822 | 1,786 | 1,790 | 4,236,000 |
2013/11/26 | 1,810 | 1,817 | 1,772 | 1,813 | 6,514,300 |
2013/11/25 | 1,811 | 1,844 | 1,807 | 1,823 | 6,443,300 |
2013/11/22 | 1,800 | 1,850 | 1,798 | 1,844 | 10,917,000 |
2013/11/21 | 1,766 | 1,787 | 1,749 | 1,771 | 4,253,000 |
2013/11/20 | 1,780 | 1,792 | 1,748 | 1,761 | 4,357,100 |
2013/11/19 | 1,788 | 1,792 | 1,752 | 1,762 | 4,987,100 |
2013/11/18 | 1,803 | 1,843 | 1,788 | 1,795 | 9,904,700 |
2013/11/15 | 1,725 | 1,761 | 1,721 | 1,751 | 9,097,200 |
2013/11/14 | 1,725 | 1,725 | 1,683 | 1,698 | 5,786,700 |
2013/11/13 | 1,690 | 1,731 | 1,674 | 1,702 | 5,859,800 |
2013/11/12 | 1,587 | 1,671 | 1,586 | 1,671 | 6,624,000 |
2013/11/11 | 1,637 | 1,647 | 1,582 | 1,589 | 6,015,600 |
2013/11/08 | 1,650 | 1,653 | 1,624 | 1,636 | 4,701,600 |
2013/11/07 | 1,705 | 1,705 | 1,675 | 1,679 | 2,865,400 |
2013/11/06 | 1,684 | 1,708 | 1,660 | 1,703 | 3,943,100 |
2013/11/05 | 1,710 | 1,716 | 1,675 | 1,687 | 4,067,900 |
2013/11/01 | 1,700 | 1,728 | 1,655 | 1,670 | 5,285,700 |
2013/10/31 | 1,713 | 1,722 | 1,661 | 1,686 | 6,967,800 |
2013/10/30 | 1,675 | 1,738 | 1,675 | 1,717 | 8,189,400 |
2013/10/29 | 1,646 | 1,669 | 1,645 | 1,652 | 4,118,600 |
2013/10/28 | 1,651 | 1,677 | 1,637 | 1,673 | 3,217,100 |
2013/10/25 | 1,676 | 1,680 | 1,637 | 1,642 | 3,806,500 |
2013/10/24 | 1,675 | 1,686 | 1,643 | 1,679 | 5,257,700 |
2013/10/23 | 1,745 | 1,760 | 1,688 | 1,689 | 9,592,800 |
2013/10/22 | 1,700 | 1,728 | 1,684 | 1,711 | 9,795,800 |
2013/10/21 | 1,619 | 1,663 | 1,611 | 1,655 | 5,647,300 |
2013/10/18 | 1,619 | 1,636 | 1,607 | 1,609 | 3,269,800 |
2013/10/17 | 1,600 | 1,625 | 1,594 | 1,609 | 4,302,000 |
2013/10/16 | 1,604 | 1,613 | 1,572 | 1,577 | 3,410,200 |
2013/10/15 | 1,640 | 1,649 | 1,604 | 1,615 | 5,068,200 |
2013/10/11 | 1,592 | 1,614 | 1,586 | 1,611 | 5,984,100 |
2013/10/10 | 1,570 | 1,570 | 1,533 | 1,552 | 5,873,200 |
2013/10/09 | 1,514 | 1,571 | 1,491 | 1,570 | 4,877,200 |
2013/10/08 | 1,465 | 1,510 | 1,452 | 1,503 | 4,205,800 |
2013/10/07 | 1,502 | 1,518 | 1,480 | 1,482 | 4,286,100 |
2013/10/04 | 1,531 | 1,532 | 1,503 | 1,520 | 4,008,700 |
2013/10/03 | 1,520 | 1,550 | 1,504 | 1,531 | 4,829,500 |
2013/10/02 | 1,561 | 1,571 | 1,521 | 1,532 | 6,070,800 |
2013/10/01 | 1,565 | 1,594 | 1,550 | 1,564 | 5,796,200 |
2013/09/30 | 1,600 | 1,620 | 1,584 | 1,595 | 5,250,800 |
2013/09/27 | 1,630 | 1,664 | 1,629 | 1,651 | 5,228,700 |
2013/09/26 | 1,605 | 1,651 | 1,588 | 1,647 | 5,834,600 |
2013/09/25 | 1,625 | 1,647 | 1,621 | 1,645 | 5,816,300 |
2013/09/24 | 1,636 | 1,654 | 1,617 | 1,642 | 6,630,900 |
2013/09/20 | 1,630 | 1,665 | 1,629 | 1,657 | 9,978,200 |
2013/09/19 | 1,575 | 1,617 | 1,560 | 1,617 | 9,176,700 |
2013/09/18 | 1,517 | 1,556 | 1,512 | 1,538 | 6,268,900 |
2013/09/17 | 1,528 | 1,539 | 1,506 | 1,506 | 3,314,400 |
2013/09/13 | 1,509 | 1,532 | 1,505 | 1,519 | 5,128,800 |
2013/09/12 | 1,529 | 1,541 | 1,512 | 1,525 | 4,827,000 |
2013/09/11 | 1,539 | 1,548 | 1,511 | 1,534 | 5,947,200 |
2013/09/10 | 1,519 | 1,530 | 1,511 | 1,520 | 6,293,300 |
2013/09/09 | 1,520 | 1,537 | 1,480 | 1,486 | 6,114,400 |
2013/09/06 | 1,478 | 1,497 | 1,433 | 1,445 | 4,947,800 |
2013/09/05 | 1,464 | 1,483 | 1,454 | 1,468 | 5,854,100 |
2013/09/04 | 1,446 | 1,462 | 1,422 | 1,453 | 4,836,600 |
2013/09/03 | 1,405 | 1,454 | 1,391 | 1,454 | 6,579,600 |
2013/09/02 | 1,329 | 1,394 | 1,328 | 1,384 | 5,822,600 |
2013/08/30 | 1,369 | 1,371 | 1,325 | 1,354 | 16,994,200 |
2013/08/29 | 1,340 | 1,348 | 1,329 | 1,339 | 4,373,800 |
2013/08/28 | 1,320 | 1,346 | 1,318 | 1,340 | 5,577,900 |
2013/08/27 | 1,352 | 1,375 | 1,345 | 1,363 | 4,389,900 |
2013/08/26 | 1,370 | 1,378 | 1,352 | 1,356 | 3,412,000 |
2013/08/23 | 1,368 | 1,380 | 1,353 | 1,360 | 4,862,500 |
2013/08/22 | 1,308 | 1,346 | 1,304 | 1,327 | 3,734,100 |
2013/08/21 | 1,323 | 1,343 | 1,300 | 1,332 | 8,418,600 |
2013/08/20 | 1,383 | 1,386 | 1,344 | 1,351 | 4,962,300 |
2013/08/19 | 1,380 | 1,394 | 1,364 | 1,394 | 3,002,000 |
2013/08/16 | 1,376 | 1,395 | 1,355 | 1,384 | 5,460,600 |
2013/08/15 | 1,399 | 1,425 | 1,391 | 1,406 | 5,183,800 |
2013/08/14 | 1,400 | 1,422 | 1,380 | 1,405 | 3,970,800 |
2013/08/13 | 1,388 | 1,393 | 1,360 | 1,386 | 5,889,100 |
2013/08/12 | 1,350 | 1,383 | 1,336 | 1,362 | 5,622,200 |
2013/08/09 | 1,432 | 1,432 | 1,389 | 1,396 | 5,155,300 |
2013/08/08 | 1,395 | 1,441 | 1,395 | 1,408 | 4,582,200 |
2013/08/07 | 1,401 | 1,431 | 1,400 | 1,411 | 4,741,500 |
2013/08/06 | 1,451 | 1,468 | 1,437 | 1,459 | 5,884,500 |
2013/08/05 | 1,480 | 1,491 | 1,462 | 1,481 | 3,717,600 |
2013/08/02 | 1,540 | 1,540 | 1,480 | 1,507 | 6,593,500 |
2013/08/01 | 1,471 | 1,504 | 1,464 | 1,500 | 8,467,500 |
2013/07/31 | 1,420 | 1,508 | 1,405 | 1,455 | 17,216,700 |
2013/07/30 | 1,341 | 1,412 | 1,340 | 1,393 | 7,937,100 |
2013/07/29 | 1,369 | 1,389 | 1,332 | 1,340 | 12,217,900 |
2013/07/26 | 1,451 | 1,468 | 1,425 | 1,429 | 10,550,400 |
2013/07/25 | 1,533 | 1,534 | 1,489 | 1,490 | 5,309,200 |
2013/07/24 | 1,525 | 1,538 | 1,504 | 1,536 | 6,082,500 |
2013/07/23 | 1,520 | 1,539 | 1,515 | 1,535 | 7,072,000 |
2013/07/22 | 1,533 | 1,553 | 1,520 | 1,550 | 7,461,800 |
2013/07/19 | 1,514 | 1,551 | 1,511 | 1,547 | 19,158,000 |
2013/07/18 | 1,480 | 1,485 | 1,462 | 1,470 | 6,026,600 |
2013/07/17 | 1,462 | 1,472 | 1,450 | 1,465 | 7,004,900 |
2013/07/16 | 1,482 | 1,496 | 1,477 | 1,492 | 6,259,900 |
2013/07/12 | 1,486 | 1,486 | 1,449 | 1,459 | 6,075,700 |
2013/07/11 | 1,468 | 1,493 | 1,454 | 1,485 | 5,994,600 |
2013/07/10 | 1,474 | 1,502 | 1,453 | 1,470 | 6,124,200 |
2013/07/09 | 1,496 | 1,509 | 1,470 | 1,487 | 5,809,800 |
2013/07/08 | 1,499 | 1,524 | 1,468 | 1,470 | 8,183,200 |
2013/07/05 | 1,461 | 1,477 | 1,445 | 1,474 | 4,683,000 |
2013/07/04 | 1,429 | 1,462 | 1,428 | 1,449 | 5,778,900 |
2013/07/03 | 1,425 | 1,438 | 1,410 | 1,436 | 5,952,300 |
2013/07/02 | 1,424 | 1,443 | 1,408 | 1,438 | 9,460,100 |
2013/07/01 | 1,356 | 1,397 | 1,345 | 1,396 | 11,600,300 |
2013/06/28 | 1,318 | 1,359 | 1,297 | 1,355 | 11,580,400 |
2013/06/27 | 1,220 | 1,279 | 1,177 | 1,279 | 11,173,500 |
2013/06/26 | 1,204 | 1,217 | 1,174 | 1,180 | 8,220,000 |
2013/06/25 | 1,201 | 1,210 | 1,146 | 1,182 | 14,011,100 |
2013/06/24 | 1,275 | 1,280 | 1,216 | 1,231 | 7,283,900 |
2013/06/21 | 1,200 | 1,254 | 1,179 | 1,248 | 12,712,200 |
2013/06/20 | 1,274 | 1,289 | 1,247 | 1,251 | 7,141,300 |
2013/06/19 | 1,300 | 1,313 | 1,268 | 1,288 | 6,793,800 |
2013/06/18 | 1,268 | 1,282 | 1,254 | 1,270 | 6,134,600 |
2013/06/17 | 1,240 | 1,257 | 1,223 | 1,253 | 8,405,300 |
2013/06/14 | 1,285 | 1,298 | 1,243 | 1,257 | 13,152,000 |
2013/06/13 | 1,233 | 1,248 | 1,202 | 1,206 | 11,250,600 |
2013/06/12 | 1,268 | 1,290 | 1,217 | 1,285 | 8,441,700 |
2013/06/11 | 1,343 | 1,348 | 1,275 | 1,291 | 9,608,600 |
2013/06/10 | 1,332 | 1,364 | 1,321 | 1,340 | 7,937,800 |
2013/06/07 | 1,232 | 1,325 | 1,221 | 1,269 | 11,966,700 |
2013/06/06 | 1,253 | 1,317 | 1,243 | 1,250 | 11,386,000 |
2013/06/05 | 1,371 | 1,383 | 1,291 | 1,300 | 11,183,200 |
2013/06/04 | 1,249 | 1,392 | 1,249 | 1,392 | 19,046,500 |
2013/06/03 | 1,360 | 1,364 | 1,243 | 1,279 | 14,763,800 |
2013/05/31 | 1,451 | 1,453 | 1,360 | 1,379 | 12,897,000 |
2013/05/30 | 1,445 | 1,468 | 1,401 | 1,421 | 10,774,000 |
2013/05/29 | 1,498 | 1,526 | 1,440 | 1,489 | 14,497,700 |
2013/05/28 | 1,400 | 1,460 | 1,390 | 1,453 | 9,967,200 |
2013/05/27 | 1,380 | 1,452 | 1,375 | 1,420 | 10,899,500 |
2013/05/24 | 1,479 | 1,534 | 1,353 | 1,418 | 21,223,500 |
2013/05/23 | 1,585 | 1,595 | 1,410 | 1,419 | 26,408,100 |
2013/05/22 | 1,600 | 1,644 | 1,590 | 1,614 | 9,821,200 |
2013/05/21 | 1,650 | 1,657 | 1,610 | 1,620 | 11,486,000 |
2013/05/20 | 1,670 | 1,670 | 1,605 | 1,633 | 14,503,200 |
2013/05/17 | 1,530 | 1,695 | 1,525 | 1,638 | 29,206,300 |
2013/05/16 | 1,501 | 1,532 | 1,444 | 1,500 | 10,117,200 |
2013/05/15 | 1,560 | 1,564 | 1,501 | 1,505 | 11,339,800 |
2013/05/14 | 1,577 | 1,589 | 1,520 | 1,520 | 12,562,200 |
2013/05/13 | 1,519 | 1,594 | 1,515 | 1,561 | 15,760,200 |
2013/05/10 | 1,508 | 1,512 | 1,483 | 1,493 | 9,906,800 |
2013/05/09 | 1,487 | 1,494 | 1,462 | 1,467 | 7,828,400 |
2013/05/08 | 1,503 | 1,513 | 1,471 | 1,478 | 11,018,400 |
2013/05/07 | 1,500 | 1,508 | 1,490 | 1,497 | 11,197,200 |
2013/05/02 | 1,476 | 1,489 | 1,433 | 1,450 | 10,999,300 |
2013/05/01 | 1,507 | 1,514 | 1,471 | 1,492 | 8,215,700 |
2013/04/30 | 1,510 | 1,523 | 1,491 | 1,496 | 14,640,500 |
2013/04/26 | 1,486 | 1,499 | 1,460 | 1,499 | 18,844,500 |
2013/04/25 | 1,475 | 1,483 | 1,441 | 1,473 | 10,828,500 |
2013/04/24 | 1,424 | 1,489 | 1,423 | 1,475 | 17,273,700 |
2013/04/23 | 1,423 | 1,424 | 1,390 | 1,406 | 11,559,100 |
2013/04/22 | 1,416 | 1,437 | 1,408 | 1,415 | 11,703,800 |
2013/04/19 | 1,382 | 1,387 | 1,366 | 1,375 | 7,044,500 |
2013/04/18 | 1,382 | 1,423 | 1,365 | 1,382 | 10,004,800 |
2013/04/17 | 1,385 | 1,395 | 1,358 | 1,394 | 12,043,400 |
2013/04/16 | 1,320 | 1,379 | 1,313 | 1,359 | 14,605,500 |
2013/04/15 | 1,414 | 1,424 | 1,385 | 1,397 | 16,818,000 |
2013/04/12 | 1,453 | 1,463 | 1,425 | 1,444 | 12,868,400 |
2013/04/11 | 1,460 | 1,485 | 1,424 | 1,479 | 21,901,600 |
2013/04/10 | 1,368 | 1,436 | 1,351 | 1,400 | 21,588,000 |
2013/04/09 | 1,501 | 1,505 | 1,391 | 1,401 | 18,130,400 |
2013/04/08 | 1,483 | 1,493 | 1,433 | 1,481 | 22,540,800 |
2013/04/05 | 1,453 | 1,468 | 1,301 | 1,393 | 31,990,900 |
2013/04/04 | 1,150 | 1,217 | 1,127 | 1,213 | 13,167,400 |
2013/04/03 | 1,200 | 1,200 | 1,150 | 1,165 | 8,449,500 |
2013/04/02 | 1,140 | 1,203 | 1,133 | 1,190 | 10,455,900 |
2013/04/01 | 1,173 | 1,178 | 1,148 | 1,152 | 5,709,000 |
2013/03/29 | 1,205 | 1,206 | 1,173 | 1,191 | 4,331,700 |
2013/03/28 | 1,223 | 1,227 | 1,179 | 1,196 | 5,390,000 |
2013/03/27 | 1,220 | 1,228 | 1,207 | 1,217 | 7,330,600 |
2013/03/27 | 1 -> 10.00 分割 | ||||
2013/03/26 | 11,850 | 12,040 | 11,820 | 11,990 | 706,730 |
2013/03/25 | 11,790 | 12,090 | 11,750 | 12,030 | 854,830 |
2013/03/22 | 11,850 | 11,940 | 11,600 | 11,600 | 1,420,570 |
2013/03/21 | 12,250 | 12,260 | 11,900 | 11,960 | 914,090 |
2013/03/19 | 11,820 | 12,090 | 11,760 | 12,040 | 855,900 |
2013/03/18 | 11,810 | 11,850 | 11,550 | 11,560 | 881,740 |
2013/03/15 | 12,010 | 12,310 | 11,940 | 11,960 | 1,319,710 |
2013/03/14 | 11,870 | 12,030 | 11,650 | 11,870 | 1,417,990 |
2013/03/13 | 11,850 | 12,100 | 11,790 | 11,960 | 1,399,450 |
2013/03/12 | 12,030 | 12,400 | 11,980 | 12,000 | 1,241,300 |
2013/03/11 | 12,390 | 12,570 | 11,830 | 11,930 | 1,346,820 |
2013/03/08 | 11,270 | 11,800 | 11,240 | 11,790 | 1,885,380 |
2013/03/07 | 11,300 | 11,470 | 11,100 | 11,130 | 1,282,700 |
2013/03/06 | 11,190 | 11,310 | 11,060 | 11,160 | 785,810 |
2013/03/05 | 11,200 | 11,290 | 10,940 | 10,980 | 1,128,510 |
2013/03/04 | 10,850 | 11,330 | 10,800 | 11,240 | 1,547,390 |
2013/03/01 | 10,380 | 10,680 | 10,350 | 10,650 | 1,130,470 |
2013/02/28 | 10,290 | 10,330 | 10,200 | 10,320 | 803,970 |
2013/02/27 | 10,490 | 10,490 | 10,090 | 10,100 | 859,630 |
2013/02/26 | 10,340 | 10,590 | 10,320 | 10,500 | 1,074,170 |
2013/02/25 | 10,540 | 10,630 | 10,430 | 10,580 | 666,700 |
2013/02/22 | 10,210 | 10,320 | 10,160 | 10,240 | 781,130 |
2013/02/21 | 10,500 | 10,580 | 10,310 | 10,310 | 731,470 |
2013/02/20 | 10,640 | 10,770 | 10,510 | 10,580 | 1,133,230 |
2013/02/19 | 10,290 | 10,350 | 10,200 | 10,330 | 596,330 |
2013/02/18 | 10,330 | 10,430 | 10,260 | 10,310 | 690,230 |
2013/02/15 | 10,150 | 10,210 | 9,940 | 10,180 | 1,129,750 |
2013/02/14 | 10,410 | 10,420 | 10,180 | 10,240 | 898,980 |
2013/02/13 | 10,450 | 10,670 | 10,410 | 10,460 | 858,550 |
2013/02/12 | 10,830 | 10,870 | 10,570 | 10,630 | 801,860 |
2013/02/08 | 10,910 | 10,910 | 10,600 | 10,620 | 927,760 |
2013/02/07 | 10,570 | 10,890 | 10,560 | 10,850 | 1,509,560 |
2013/02/06 | 10,400 | 10,620 | 10,370 | 10,530 | 1,290,840 |
2013/02/05 | 10,250 | 10,310 | 10,120 | 10,190 | 1,232,070 |
2013/02/04 | 10,100 | 10,460 | 10,040 | 10,440 | 1,557,830 |
2013/02/01 | 10,000 | 10,230 | 9,900 | 9,910 | 2,452,810 |
2013/01/31 | 9,650 | 9,800 | 9,640 | 9,770 | 897,700 |
2013/01/30 | 9,560 | 9,720 | 9,520 | 9,720 | 881,900 |
2013/01/29 | 9,400 | 9,690 | 9,390 | 9,600 | 1,292,520 |
2013/01/28 | 9,410 | 9,470 | 9,320 | 9,400 | 676,580 |
2013/01/25 | 9,500 | 9,530 | 9,290 | 9,330 | 1,002,600 |
2013/01/24 | 9,210 | 9,380 | 9,200 | 9,370 | 806,160 |
2013/01/23 | 9,440 | 9,490 | 9,300 | 9,330 | 984,690 |
2013/01/22 | 9,520 | 9,720 | 9,410 | 9,580 | 1,029,070 |
2013/01/21 | 9,600 | 9,640 | 9,520 | 9,530 | 707,610 |
2013/01/18 | 9,620 | 9,700 | 9,530 | 9,690 | 1,075,090 |
2013/01/17 | 9,400 | 9,510 | 9,280 | 9,420 | 1,273,530 |
2013/01/16 | 9,510 | 9,600 | 9,380 | 9,400 | 975,290 |
2013/01/15 | 9,460 | 9,560 | 9,410 | 9,540 | 1,028,280 |
2013/01/11 | 9,500 | 9,510 | 9,300 | 9,330 | 1,131,370 |
2013/01/10 | 9,300 | 9,540 | 9,270 | 9,400 | 1,922,220 |
2013/01/09 | 9,220 | 9,350 | 9,130 | 9,150 | 2,408,460 |
2013/01/08 | 9,700 | 9,710 | 9,320 | 9,340 | 1,465,790 |
2013/01/07 | 9,900 | 9,910 | 9,750 | 9,780 | 775,180 |
2013/01/04 | 9,980 | 9,990 | 9,820 | 9,860 | 763,610 |