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
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

このページの先頭へ