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 |
---|---|---|---|---|---|
2015/12/30 | 1,725 | 1,736 | 1,711 | 1,716 | 3,547,300 |
2015/12/29 | 1,692 | 1,718 | 1,689 | 1,713 | 2,867,200 |
2015/12/28 | 1,680 | 1,711 | 1,680 | 1,702 | 2,849,800 |
2015/12/25 | 1,681 | 1,693 | 1,671 | 1,680 | 2,862,100 |
2015/12/24 | 1,713 | 1,715 | 1,680 | 1,685 | 3,437,900 |
2015/12/22 | 1,718 | 1,719 | 1,684 | 1,694 | 3,964,600 |
2015/12/21 | 1,682 | 1,699 | 1,664 | 1,690 | 4,791,400 |
2015/12/18 | 1,714 | 1,783 | 1,687 | 1,687 | 9,006,700 |
2015/12/17 | 1,737 | 1,746 | 1,708 | 1,712 | 5,560,300 |
2015/12/16 | 1,675 | 1,711 | 1,670 | 1,698 | 7,787,400 |
2015/12/15 | 1,669 | 1,669 | 1,633 | 1,635 | 6,182,200 |
2015/12/14 | 1,671 | 1,678 | 1,649 | 1,669 | 7,506,600 |
2015/12/11 | 1,701 | 1,732 | 1,701 | 1,719 | 9,775,800 |
2015/12/10 | 1,769 | 1,772 | 1,738 | 1,738 | 6,000,300 |
2015/12/09 | 1,760 | 1,799 | 1,755 | 1,780 | 5,489,000 |
2015/12/08 | 1,800 | 1,802 | 1,766 | 1,769 | 3,964,600 |
2015/12/07 | 1,786 | 1,808 | 1,780 | 1,787 | 4,296,500 |
2015/12/04 | 1,786 | 1,788 | 1,752 | 1,769 | 7,431,900 |
2015/12/03 | 1,811 | 1,820 | 1,796 | 1,810 | 3,242,600 |
2015/12/02 | 1,810 | 1,840 | 1,800 | 1,815 | 4,643,400 |
2015/12/01 | 1,781 | 1,804 | 1,770 | 1,803 | 4,575,800 |
2015/11/30 | 1,787 | 1,788 | 1,760 | 1,777 | 6,030,100 |
2015/11/27 | 1,822 | 1,824 | 1,792 | 1,797 | 3,219,900 |
2015/11/26 | 1,803 | 1,834 | 1,802 | 1,819 | 3,530,100 |
2015/11/25 | 1,820 | 1,830 | 1,789 | 1,795 | 5,087,600 |
2015/11/24 | 1,822 | 1,835 | 1,814 | 1,831 | 4,027,100 |
2015/11/20 | 1,835 | 1,835 | 1,810 | 1,831 | 4,811,000 |
2015/11/19 | 1,850 | 1,869 | 1,829 | 1,843 | 5,676,500 |
2015/11/18 | 1,805 | 1,845 | 1,805 | 1,828 | 5,596,100 |
2015/11/17 | 1,805 | 1,819 | 1,791 | 1,804 | 4,258,800 |
2015/11/16 | 1,749 | 1,787 | 1,745 | 1,780 | 3,638,300 |
2015/11/13 | 1,796 | 1,801 | 1,775 | 1,796 | 4,267,800 |
2015/11/12 | 1,829 | 1,839 | 1,812 | 1,815 | 4,346,800 |
2015/11/11 | 1,829 | 1,843 | 1,816 | 1,832 | 4,964,700 |
2015/11/10 | 1,815 | 1,841 | 1,806 | 1,840 | 3,837,900 |
2015/11/09 | 1,813 | 1,850 | 1,811 | 1,842 | 8,398,500 |
2015/11/06 | 1,795 | 1,799 | 1,778 | 1,792 | 4,164,700 |
2015/11/05 | 1,782 | 1,800 | 1,768 | 1,794 | 5,376,200 |
2015/11/04 | 1,789 | 1,812 | 1,769 | 1,770 | 5,767,600 |
2015/11/02 | 1,742 | 1,769 | 1,719 | 1,763 | 7,866,200 |
2015/10/30 | 1,812 | 1,813 | 1,717 | 1,782 | 10,324,900 |
2015/10/29 | 1,825 | 1,830 | 1,793 | 1,809 | 5,262,900 |
2015/10/28 | 1,812 | 1,815 | 1,795 | 1,807 | 4,847,700 |
2015/10/27 | 1,837 | 1,842 | 1,806 | 1,809 | 6,557,900 |
2015/10/26 | 1,865 | 1,876 | 1,839 | 1,843 | 5,764,500 |
2015/10/23 | 1,850 | 1,855 | 1,833 | 1,851 | 8,772,700 |
2015/10/22 | 1,781 | 1,805 | 1,779 | 1,797 | 4,341,700 |
2015/10/21 | 1,760 | 1,806 | 1,755 | 1,802 | 5,403,200 |
2015/10/20 | 1,776 | 1,783 | 1,739 | 1,762 | 5,074,700 |
2015/10/19 | 1,762 | 1,781 | 1,752 | 1,756 | 5,090,600 |
2015/10/16 | 1,739 | 1,781 | 1,733 | 1,768 | 6,725,800 |
2015/10/15 | 1,679 | 1,722 | 1,663 | 1,718 | 4,460,900 |
2015/10/14 | 1,686 | 1,698 | 1,663 | 1,688 | 6,077,400 |
2015/10/13 | 1,751 | 1,751 | 1,715 | 1,720 | 4,900,500 |
2015/10/09 | 1,747 | 1,756 | 1,713 | 1,751 | 6,975,600 |
2015/10/08 | 1,721 | 1,764 | 1,721 | 1,736 | 7,104,200 |
2015/10/07 | 1,675 | 1,741 | 1,675 | 1,735 | 8,968,200 |
2015/10/06 | 1,713 | 1,716 | 1,671 | 1,673 | 6,482,000 |
2015/10/05 | 1,675 | 1,696 | 1,665 | 1,669 | 6,492,300 |
2015/10/02 | 1,628 | 1,665 | 1,605 | 1,652 | 7,982,300 |
2015/10/01 | 1,560 | 1,646 | 1,559 | 1,628 | 11,118,300 |
2015/09/30 | 1,511 | 1,552 | 1,507 | 1,532 | 7,397,300 |
2015/09/29 | 1,529 | 1,531 | 1,453 | 1,476 | 10,523,800 |
2015/09/28 | 1,578 | 1,608 | 1,553 | 1,563 | 5,737,600 |
2015/09/25 | 1,571 | 1,600 | 1,546 | 1,596 | 6,527,100 |
2015/09/24 | 1,554 | 1,584 | 1,544 | 1,548 | 7,513,500 |
2015/09/18 | 1,620 | 1,625 | 1,572 | 1,594 | 6,413,900 |
2015/09/17 | 1,621 | 1,648 | 1,609 | 1,634 | 6,287,000 |
2015/09/16 | 1,590 | 1,607 | 1,572 | 1,594 | 4,897,400 |
2015/09/15 | 1,583 | 1,612 | 1,554 | 1,555 | 4,845,200 |
2015/09/14 | 1,598 | 1,598 | 1,558 | 1,569 | 4,050,700 |
2015/09/11 | 1,582 | 1,616 | 1,567 | 1,598 | 6,871,100 |
2015/09/10 | 1,558 | 1,591 | 1,550 | 1,588 | 6,458,700 |
2015/09/09 | 1,538 | 1,598 | 1,526 | 1,594 | 9,123,800 |
2015/09/08 | 1,486 | 1,498 | 1,459 | 1,464 | 5,665,200 |
2015/09/07 | 1,500 | 1,508 | 1,465 | 1,488 | 8,207,800 |
2015/09/04 | 1,570 | 1,575 | 1,501 | 1,514 | 7,253,900 |
2015/09/03 | 1,574 | 1,618 | 1,563 | 1,565 | 5,648,000 |
2015/09/02 | 1,529 | 1,591 | 1,526 | 1,549 | 5,958,100 |
2015/09/01 | 1,628 | 1,628 | 1,562 | 1,562 | 7,245,500 |
2015/08/31 | 1,650 | 1,652 | 1,616 | 1,634 | 5,729,600 |
2015/08/28 | 1,668 | 1,673 | 1,638 | 1,652 | 6,274,000 |
2015/08/27 | 1,655 | 1,663 | 1,593 | 1,604 | 8,291,000 |
2015/08/26 | 1,531 | 1,618 | 1,525 | 1,601 | 10,257,100 |
2015/08/25 | 1,510 | 1,624 | 1,497 | 1,519 | 14,508,000 |
2015/08/24 | 1,630 | 1,644 | 1,574 | 1,579 | 10,650,000 |
2015/08/21 | 1,690 | 1,713 | 1,681 | 1,689 | 8,106,700 |
2015/08/20 | 1,792 | 1,795 | 1,753 | 1,755 | 4,538,100 |
2015/08/19 | 1,804 | 1,824 | 1,791 | 1,792 | 4,106,900 |
2015/08/18 | 1,805 | 1,832 | 1,799 | 1,816 | 3,902,800 |
2015/08/17 | 1,820 | 1,832 | 1,786 | 1,801 | 4,909,000 |
2015/08/14 | 1,810 | 1,825 | 1,799 | 1,816 | 4,843,500 |
2015/08/13 | 1,843 | 1,856 | 1,806 | 1,819 | 6,040,700 |
2015/08/12 | 1,860 | 1,877 | 1,829 | 1,847 | 6,813,100 |
2015/08/11 | 1,866 | 1,889 | 1,840 | 1,865 | 6,520,800 |
2015/08/10 | 1,855 | 1,862 | 1,829 | 1,858 | 3,892,000 |
2015/08/07 | 1,829 | 1,858 | 1,801 | 1,855 | 5,525,200 |
2015/08/06 | 1,872 | 1,874 | 1,834 | 1,838 | 5,966,600 |
2015/08/05 | 1,829 | 1,859 | 1,818 | 1,851 | 6,013,000 |
2015/08/04 | 1,827 | 1,871 | 1,819 | 1,835 | 9,717,800 |
2015/08/03 | 1,853 | 1,865 | 1,801 | 1,823 | 10,021,400 |
2015/07/31 | 1,815 | 1,886 | 1,790 | 1,853 | 22,288,100 |
2015/07/30 | 1,681 | 1,701 | 1,676 | 1,695 | 10,015,400 |
2015/07/29 | 1,674 | 1,675 | 1,636 | 1,651 | 10,739,300 |
2015/07/28 | 1,660 | 1,685 | 1,638 | 1,669 | 9,722,600 |
2015/07/27 | 1,695 | 1,705 | 1,678 | 1,689 | 6,975,500 |
2015/07/24 | 1,735 | 1,740 | 1,699 | 1,710 | 9,281,300 |
2015/07/23 | 1,756 | 1,756 | 1,732 | 1,751 | 8,357,000 |
2015/07/22 | 1,765 | 1,765 | 1,718 | 1,729 | 10,518,600 |
2015/07/21 | 1,810 | 1,812 | 1,763 | 1,783 | 8,779,300 |
2015/07/17 | 1,802 | 1,810 | 1,792 | 1,806 | 4,480,000 |
2015/07/16 | 1,801 | 1,807 | 1,794 | 1,801 | 4,250,300 |
2015/07/15 | 1,811 | 1,813 | 1,776 | 1,786 | 5,880,200 |
2015/07/14 | 1,810 | 1,822 | 1,793 | 1,804 | 5,957,200 |
2015/07/13 | 1,780 | 1,783 | 1,760 | 1,765 | 5,742,200 |
2015/07/10 | 1,722 | 1,761 | 1,702 | 1,746 | 9,105,400 |
2015/07/09 | 1,661 | 1,728 | 1,643 | 1,715 | 12,783,000 |
2015/07/08 | 1,804 | 1,805 | 1,706 | 1,723 | 12,255,300 |
2015/07/07 | 1,863 | 1,869 | 1,815 | 1,818 | 7,657,400 |
2015/07/06 | 1,866 | 1,878 | 1,817 | 1,835 | 7,590,900 |
2015/07/03 | 1,889 | 1,928 | 1,876 | 1,914 | 6,870,500 |
2015/07/02 | 1,895 | 1,900 | 1,866 | 1,871 | 4,107,600 |
2015/07/01 | 1,844 | 1,869 | 1,831 | 1,862 | 4,908,900 |
2015/06/30 | 1,825 | 1,832 | 1,796 | 1,821 | 7,801,800 |
2015/06/29 | 1,801 | 1,853 | 1,801 | 1,833 | 6,907,800 |
2015/06/26 | 1,890 | 1,895 | 1,858 | 1,881 | 4,657,900 |
2015/06/25 | 1,893 | 1,898 | 1,876 | 1,880 | 4,483,100 |
2015/06/24 | 1,896 | 1,914 | 1,893 | 1,893 | 5,742,900 |
2015/06/23 | 1,882 | 1,924 | 1,870 | 1,889 | 8,754,700 |
2015/06/22 | 1,822 | 1,859 | 1,816 | 1,859 | 5,867,000 |
2015/06/19 | 1,830 | 1,852 | 1,819 | 1,822 | 6,777,300 |
2015/06/18 | 1,823 | 1,824 | 1,798 | 1,813 | 5,824,800 |
2015/06/17 | 1,849 | 1,858 | 1,823 | 1,832 | 6,466,300 |
2015/06/16 | 1,860 | 1,862 | 1,829 | 1,838 | 9,256,600 |
2015/06/15 | 1,871 | 1,888 | 1,860 | 1,881 | 4,800,400 |
2015/06/12 | 1,890 | 1,898 | 1,871 | 1,887 | 8,058,100 |
2015/06/11 | 1,888 | 1,911 | 1,878 | 1,886 | 6,970,800 |
2015/06/10 | 1,889 | 1,928 | 1,877 | 1,887 | 6,688,600 |
2015/06/09 | 1,913 | 1,927 | 1,893 | 1,898 | 7,189,100 |
2015/06/08 | 1,948 | 1,957 | 1,913 | 1,936 | 5,159,700 |
2015/06/05 | 1,972 | 1,975 | 1,918 | 1,936 | 10,578,600 |
2015/06/04 | 2,005 | 2,009 | 1,984 | 1,991 | 5,980,600 |
2015/06/03 | 2,011 | 2,026 | 1,987 | 2,005 | 4,875,000 |
2015/06/02 | 2,049 | 2,060 | 1,998 | 2,015 | 7,031,300 |
2015/06/01 | 1,950 | 2,034 | 1,942 | 2,023 | 7,792,500 |
2015/05/29 | 1,965 | 1,984 | 1,958 | 1,975 | 6,223,600 |
2015/05/28 | 1,966 | 1,994 | 1,951 | 1,974 | 8,512,200 |
2015/05/27 | 1,939 | 1,956 | 1,921 | 1,937 | 4,977,400 |
2015/05/26 | 1,951 | 1,963 | 1,928 | 1,948 | 3,904,500 |
2015/05/25 | 1,920 | 1,958 | 1,905 | 1,951 | 6,879,200 |
2015/05/22 | 1,918 | 1,918 | 1,882 | 1,894 | 5,089,500 |
2015/05/21 | 1,916 | 1,935 | 1,901 | 1,905 | 6,808,900 |
2015/05/20 | 1,920 | 1,941 | 1,907 | 1,933 | 7,061,400 |
2015/05/19 | 1,887 | 1,899 | 1,879 | 1,893 | 4,168,500 |
2015/05/18 | 1,844 | 1,879 | 1,842 | 1,869 | 5,134,000 |
2015/05/15 | 1,863 | 1,877 | 1,827 | 1,844 | 6,531,200 |
2015/05/14 | 1,851 | 1,862 | 1,830 | 1,838 | 7,747,300 |
2015/05/13 | 1,930 | 1,940 | 1,874 | 1,883 | 7,274,600 |
2015/05/12 | 1,889 | 1,909 | 1,860 | 1,896 | 5,298,700 |
2015/05/11 | 1,925 | 1,946 | 1,883 | 1,889 | 7,847,000 |
2015/05/08 | 1,853 | 1,902 | 1,840 | 1,897 | 8,404,200 |
2015/05/07 | 1,847 | 1,865 | 1,833 | 1,845 | 6,098,600 |
2015/05/01 | 1,831 | 1,846 | 1,808 | 1,841 | 6,155,500 |
2015/04/30 | 1,865 | 1,885 | 1,846 | 1,855 | 7,744,800 |
2015/04/28 | 1,914 | 1,920 | 1,881 | 1,890 | 6,782,100 |
2015/04/27 | 1,920 | 1,925 | 1,896 | 1,909 | 5,463,300 |
2015/04/24 | 1,901 | 1,930 | 1,897 | 1,907 | 7,964,700 |
2015/04/23 | 2,020 | 2,028 | 1,925 | 1,959 | 13,159,100 |
2015/04/22 | 1,921 | 1,993 | 1,921 | 1,977 | 16,323,800 |
2015/04/21 | 1,838 | 1,893 | 1,835 | 1,891 | 11,418,300 |
2015/04/20 | 1,796 | 1,825 | 1,790 | 1,804 | 5,248,800 |
2015/04/17 | 1,823 | 1,872 | 1,817 | 1,827 | 7,475,400 |
2015/04/16 | 1,804 | 1,841 | 1,795 | 1,841 | 6,897,100 |
2015/04/15 | 1,820 | 1,827 | 1,796 | 1,805 | 5,177,300 |
2015/04/14 | 1,823 | 1,823 | 1,794 | 1,819 | 5,199,200 |
2015/04/13 | 1,814 | 1,825 | 1,786 | 1,823 | 4,706,700 |
2015/04/10 | 1,849 | 1,855 | 1,815 | 1,815 | 7,034,000 |
2015/04/09 | 1,780 | 1,838 | 1,779 | 1,835 | 11,117,500 |
2015/04/08 | 1,777 | 1,794 | 1,756 | 1,770 | 5,980,400 |
2015/04/07 | 1,749 | 1,796 | 1,748 | 1,768 | 7,447,300 |
2015/04/06 | 1,713 | 1,739 | 1,701 | 1,729 | 3,193,200 |
2015/04/03 | 1,712 | 1,740 | 1,705 | 1,740 | 5,205,600 |
2015/04/02 | 1,684 | 1,735 | 1,684 | 1,720 | 6,727,400 |
2015/04/01 | 1,684 | 1,712 | 1,667 | 1,687 | 6,718,100 |
2015/03/31 | 1,727 | 1,744 | 1,689 | 1,689 | 6,619,600 |
2015/03/30 | 1,667 | 1,712 | 1,645 | 1,701 | 7,240,200 |
2015/03/27 | 1,681 | 1,709 | 1,659 | 1,676 | 8,702,400 |
2015/03/26 | 1,745 | 1,749 | 1,710 | 1,713 | 8,587,000 |
2015/03/25 | 1,771 | 1,784 | 1,748 | 1,762 | 5,938,900 |
2015/03/24 | 1,769 | 1,787 | 1,748 | 1,783 | 5,557,100 |
2015/03/23 | 1,768 | 1,798 | 1,756 | 1,789 | 6,473,000 |
2015/03/20 | 1,755 | 1,759 | 1,724 | 1,753 | 6,831,900 |
2015/03/19 | 1,781 | 1,783 | 1,733 | 1,753 | 7,731,500 |
2015/03/18 | 1,798 | 1,809 | 1,767 | 1,777 | 8,101,500 |
2015/03/17 | 1,801 | 1,821 | 1,783 | 1,787 | 10,556,600 |
2015/03/16 | 1,764 | 1,799 | 1,762 | 1,774 | 11,061,800 |
2015/03/13 | 1,710 | 1,751 | 1,704 | 1,740 | 12,733,100 |
2015/03/12 | 1,700 | 1,728 | 1,686 | 1,712 | 9,110,500 |
2015/03/11 | 1,658 | 1,698 | 1,654 | 1,692 | 7,672,300 |
2015/03/10 | 1,670 | 1,675 | 1,647 | 1,658 | 6,616,100 |
2015/03/09 | 1,658 | 1,665 | 1,643 | 1,655 | 4,968,200 |
2015/03/06 | 1,646 | 1,663 | 1,641 | 1,658 | 5,823,700 |
2015/03/05 | 1,633 | 1,647 | 1,631 | 1,644 | 4,908,300 |
2015/03/04 | 1,655 | 1,658 | 1,618 | 1,649 | 7,021,600 |
2015/03/03 | 1,681 | 1,689 | 1,659 | 1,667 | 5,339,000 |
2015/03/02 | 1,696 | 1,699 | 1,669 | 1,671 | 9,156,100 |
2015/02/27 | 1,660 | 1,705 | 1,652 | 1,697 | 21,540,700 |
2015/02/26 | 1,600 | 1,624 | 1,596 | 1,624 | 6,684,300 |
2015/02/25 | 1,619 | 1,620 | 1,591 | 1,607 | 5,679,500 |
2015/02/24 | 1,590 | 1,609 | 1,576 | 1,602 | 6,414,100 |
2015/02/23 | 1,630 | 1,636 | 1,583 | 1,593 | 7,361,100 |
2015/02/20 | 1,611 | 1,627 | 1,598 | 1,617 | 7,364,500 |
2015/02/19 | 1,569 | 1,607 | 1,568 | 1,598 | 10,626,900 |
2015/02/18 | 1,553 | 1,568 | 1,543 | 1,564 | 8,121,200 |
2015/02/17 | 1,554 | 1,580 | 1,518 | 1,533 | 10,780,500 |
2015/02/16 | 1,562 | 1,591 | 1,557 | 1,565 | 9,793,100 |
2015/02/13 | 1,522 | 1,552 | 1,512 | 1,546 | 10,586,700 |
2015/02/12 | 1,526 | 1,530 | 1,503 | 1,513 | 11,551,800 |
2015/02/10 | 1,468 | 1,494 | 1,465 | 1,491 | 7,431,800 |
2015/02/09 | 1,499 | 1,508 | 1,454 | 1,467 | 7,216,100 |
2015/02/06 | 1,470 | 1,482 | 1,451 | 1,472 | 13,564,500 |
2015/02/05 | 1,410 | 1,443 | 1,395 | 1,424 | 12,664,100 |
2015/02/04 | 1,337 | 1,411 | 1,335 | 1,403 | 18,614,500 |
2015/02/03 | 1,360 | 1,363 | 1,299 | 1,313 | 16,288,200 |
2015/02/02 | 1,369 | 1,375 | 1,335 | 1,345 | 11,201,800 |
2015/01/30 | 1,431 | 1,432 | 1,362 | 1,367 | 16,372,300 |
2015/01/29 | 1,420 | 1,433 | 1,404 | 1,417 | 7,536,600 |
2015/01/28 | 1,406 | 1,446 | 1,400 | 1,432 | 8,720,400 |
2015/01/27 | 1,418 | 1,429 | 1,402 | 1,422 | 8,351,000 |
2015/01/26 | 1,391 | 1,397 | 1,379 | 1,392 | 6,989,700 |
2015/01/23 | 1,411 | 1,433 | 1,407 | 1,415 | 8,402,700 |
2015/01/22 | 1,380 | 1,402 | 1,375 | 1,399 | 6,621,800 |
2015/01/21 | 1,402 | 1,403 | 1,366 | 1,375 | 9,794,800 |
2015/01/20 | 1,398 | 1,410 | 1,382 | 1,410 | 9,781,100 |
2015/01/19 | 1,395 | 1,399 | 1,374 | 1,384 | 7,661,600 |
2015/01/16 | 1,356 | 1,376 | 1,337 | 1,375 | 10,855,600 |
2015/01/15 | 1,374 | 1,392 | 1,369 | 1,386 | 6,713,400 |
2015/01/14 | 1,384 | 1,387 | 1,370 | 1,374 | 5,640,800 |
2015/01/13 | 1,401 | 1,404 | 1,364 | 1,389 | 9,988,900 |
2015/01/09 | 1,405 | 1,426 | 1,402 | 1,424 | 9,229,300 |
2015/01/08 | 1,418 | 1,420 | 1,396 | 1,402 | 11,845,200 |
2015/01/07 | 1,420 | 1,424 | 1,398 | 1,411 | 14,367,200 |
2015/01/06 | 1,448 | 1,458 | 1,432 | 1,437 | 13,911,300 |
2015/01/05 | 1,516 | 1,518 | 1,488 | 1,509 | 6,171,700 |