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 |
---|---|---|---|---|---|
2017/12/29 | 1,906 | 1,911 | 1,902 | 1,905 | 2,044,400 |
2017/12/28 | 1,923 | 1,923 | 1,901 | 1,905 | 2,278,400 |
2017/12/27 | 1,923 | 1,928 | 1,914 | 1,918 | 2,065,100 |
2017/12/26 | 1,926 | 1,929 | 1,911 | 1,914 | 2,342,900 |
2017/12/25 | 1,940 | 1,942 | 1,927 | 1,930 | 1,457,200 |
2017/12/22 | 1,920 | 1,937 | 1,916 | 1,934 | 3,234,700 |
2017/12/21 | 1,923 | 1,925 | 1,906 | 1,919 | 2,675,300 |
2017/12/20 | 1,917 | 1,929 | 1,909 | 1,924 | 3,149,900 |
2017/12/19 | 1,904 | 1,927 | 1,898 | 1,925 | 4,294,500 |
2017/12/18 | 1,891 | 1,912 | 1,890 | 1,904 | 4,045,800 |
2017/12/15 | 1,890 | 1,891 | 1,873 | 1,876 | 5,302,600 |
2017/12/14 | 1,916 | 1,917 | 1,901 | 1,907 | 3,847,000 |
2017/12/13 | 1,922 | 1,925 | 1,906 | 1,919 | 4,148,800 |
2017/12/12 | 1,910 | 1,924 | 1,905 | 1,916 | 4,853,300 |
2017/12/11 | 1,900 | 1,907 | 1,886 | 1,901 | 2,826,400 |
2017/12/08 | 1,869 | 1,898 | 1,860 | 1,895 | 7,674,400 |
2017/12/07 | 1,872 | 1,877 | 1,866 | 1,867 | 4,574,600 |
2017/12/06 | 1,900 | 1,901 | 1,865 | 1,868 | 4,648,600 |
2017/12/05 | 1,903 | 1,914 | 1,898 | 1,911 | 4,464,700 |
2017/12/04 | 1,939 | 1,941 | 1,902 | 1,908 | 4,370,900 |
2017/12/01 | 1,958 | 1,959 | 1,931 | 1,935 | 6,296,400 |
2017/11/30 | 1,936 | 1,936 | 1,915 | 1,934 | 9,311,600 |
2017/11/29 | 1,877 | 1,913 | 1,877 | 1,909 | 5,669,600 |
2017/11/28 | 1,861 | 1,883 | 1,860 | 1,862 | 3,478,400 |
2017/11/27 | 1,865 | 1,884 | 1,864 | 1,865 | 3,849,400 |
2017/11/24 | 1,852 | 1,870 | 1,849 | 1,861 | 3,126,200 |
2017/11/22 | 1,870 | 1,881 | 1,866 | 1,869 | 3,993,400 |
2017/11/21 | 1,880 | 1,882 | 1,858 | 1,859 | 4,918,800 |
2017/11/20 | 1,858 | 1,863 | 1,847 | 1,857 | 4,579,300 |
2017/11/17 | 1,897 | 1,899 | 1,865 | 1,869 | 4,871,300 |
2017/11/16 | 1,875 | 1,886 | 1,862 | 1,874 | 5,866,900 |
2017/11/15 | 1,920 | 1,924 | 1,869 | 1,878 | 7,628,300 |
2017/11/14 | 1,947 | 1,953 | 1,929 | 1,938 | 4,210,900 |
2017/11/13 | 1,970 | 1,973 | 1,934 | 1,936 | 4,686,200 |
2017/11/10 | 1,988 | 2,005 | 1,976 | 1,977 | 5,922,300 |
2017/11/09 | 2,007 | 2,031 | 1,983 | 2,007 | 8,436,000 |
2017/11/08 | 2,002 | 2,008 | 1,980 | 1,984 | 4,945,200 |
2017/11/07 | 1,990 | 2,002 | 1,974 | 2,001 | 6,495,200 |
2017/11/06 | 2,011 | 2,017 | 1,989 | 2,000 | 8,087,400 |
2017/11/02 | 2,014 | 2,051 | 2,014 | 2,040 | 7,370,800 |
2017/11/01 | 1,949 | 2,006 | 1,944 | 2,001 | 8,613,200 |
2017/10/31 | 1,949 | 1,953 | 1,919 | 1,939 | 6,720,300 |
2017/10/30 | 1,930 | 1,939 | 1,918 | 1,935 | 7,654,100 |
2017/10/27 | 1,935 | 1,936 | 1,914 | 1,923 | 5,209,600 |
2017/10/26 | 1,930 | 1,931 | 1,918 | 1,923 | 3,094,400 |
2017/10/25 | 1,940 | 1,943 | 1,928 | 1,933 | 5,238,000 |
2017/10/24 | 1,922 | 1,927 | 1,913 | 1,920 | 3,997,100 |
2017/10/23 | 1,944 | 1,949 | 1,927 | 1,929 | 4,136,600 |
2017/10/20 | 1,920 | 1,933 | 1,913 | 1,915 | 3,698,100 |
2017/10/19 | 1,951 | 1,951 | 1,921 | 1,926 | 5,335,200 |
2017/10/18 | 1,931 | 1,946 | 1,930 | 1,935 | 4,056,500 |
2017/10/17 | 1,939 | 1,950 | 1,921 | 1,930 | 6,147,200 |
2017/10/16 | 1,920 | 1,937 | 1,912 | 1,913 | 6,651,900 |
2017/10/13 | 1,871 | 1,923 | 1,871 | 1,916 | 9,520,800 |
2017/10/12 | 1,840 | 1,868 | 1,835 | 1,867 | 6,732,500 |
2017/10/11 | 1,834 | 1,835 | 1,825 | 1,830 | 2,310,800 |
2017/10/10 | 1,829 | 1,834 | 1,820 | 1,834 | 3,369,400 |
2017/10/06 | 1,834 | 1,838 | 1,826 | 1,827 | 2,348,000 |
2017/10/05 | 1,838 | 1,839 | 1,820 | 1,826 | 2,926,300 |
2017/10/04 | 1,835 | 1,843 | 1,828 | 1,837 | 4,720,600 |
2017/10/03 | 1,815 | 1,829 | 1,808 | 1,826 | 4,692,100 |
2017/10/02 | 1,817 | 1,819 | 1,798 | 1,806 | 3,121,400 |
2017/09/29 | 1,806 | 1,816 | 1,798 | 1,815 | 3,718,200 |
2017/09/28 | 1,820 | 1,823 | 1,798 | 1,814 | 3,566,200 |
2017/09/27 | 1,802 | 1,811 | 1,799 | 1,804 | 3,704,200 |
2017/09/26 | 1,828 | 1,830 | 1,810 | 1,818 | 5,230,100 |
2017/09/25 | 1,848 | 1,849 | 1,832 | 1,839 | 3,112,800 |
2017/09/22 | 1,830 | 1,846 | 1,822 | 1,836 | 4,423,200 |
2017/09/21 | 1,831 | 1,834 | 1,814 | 1,815 | 4,992,000 |
2017/09/20 | 1,812 | 1,832 | 1,811 | 1,824 | 5,549,800 |
2017/09/19 | 1,790 | 1,814 | 1,789 | 1,812 | 5,678,200 |
2017/09/15 | 1,760 | 1,777 | 1,754 | 1,765 | 4,815,100 |
2017/09/14 | 1,755 | 1,777 | 1,752 | 1,768 | 5,402,900 |
2017/09/13 | 1,754 | 1,758 | 1,738 | 1,738 | 4,532,000 |
2017/09/12 | 1,747 | 1,762 | 1,743 | 1,750 | 4,998,000 |
2017/09/11 | 1,725 | 1,738 | 1,713 | 1,714 | 3,424,400 |
2017/09/08 | 1,714 | 1,720 | 1,706 | 1,709 | 4,185,200 |
2017/09/07 | 1,724 | 1,737 | 1,715 | 1,717 | 3,974,300 |
2017/09/06 | 1,710 | 1,723 | 1,706 | 1,718 | 4,825,000 |
2017/09/05 | 1,746 | 1,747 | 1,734 | 1,737 | 3,604,500 |
2017/09/04 | 1,752 | 1,757 | 1,741 | 1,748 | 3,252,100 |
2017/09/01 | 1,773 | 1,774 | 1,752 | 1,759 | 3,273,200 |
2017/08/31 | 1,765 | 1,769 | 1,758 | 1,760 | 3,246,800 |
2017/08/30 | 1,756 | 1,765 | 1,751 | 1,756 | 3,449,800 |
2017/08/29 | 1,746 | 1,754 | 1,741 | 1,748 | 4,876,700 |
2017/08/28 | 1,762 | 1,775 | 1,757 | 1,761 | 3,698,500 |
2017/08/25 | 1,755 | 1,762 | 1,749 | 1,752 | 2,835,800 |
2017/08/24 | 1,757 | 1,759 | 1,743 | 1,743 | 2,921,000 |
2017/08/23 | 1,781 | 1,781 | 1,757 | 1,759 | 2,813,300 |
2017/08/22 | 1,766 | 1,771 | 1,758 | 1,761 | 2,331,100 |
2017/08/21 | 1,782 | 1,782 | 1,766 | 1,767 | 2,366,300 |
2017/08/18 | 1,765 | 1,772 | 1,754 | 1,769 | 4,118,000 |
2017/08/17 | 1,792 | 1,794 | 1,784 | 1,787 | 2,103,900 |
2017/08/16 | 1,804 | 1,807 | 1,790 | 1,792 | 2,231,400 |
2017/08/15 | 1,799 | 1,814 | 1,790 | 1,802 | 3,896,400 |
2017/08/14 | 1,800 | 1,810 | 1,786 | 1,792 | 4,091,900 |
2017/08/10 | 1,820 | 1,828 | 1,803 | 1,812 | 3,218,000 |
2017/08/09 | 1,823 | 1,831 | 1,806 | 1,818 | 4,196,500 |
2017/08/08 | 1,840 | 1,848 | 1,821 | 1,826 | 3,228,100 |
2017/08/07 | 1,853 | 1,857 | 1,841 | 1,842 | 3,080,400 |
2017/08/04 | 1,835 | 1,847 | 1,828 | 1,839 | 4,942,600 |
2017/08/03 | 1,846 | 1,869 | 1,844 | 1,851 | 6,768,100 |
2017/08/02 | 1,840 | 1,848 | 1,831 | 1,837 | 8,259,600 |
2017/08/01 | 1,804 | 1,818 | 1,794 | 1,811 | 9,587,000 |
2017/07/31 | 1,748 | 1,762 | 1,739 | 1,752 | 4,077,200 |
2017/07/28 | 1,753 | 1,755 | 1,743 | 1,748 | 4,737,000 |
2017/07/27 | 1,760 | 1,767 | 1,752 | 1,761 | 4,967,200 |
2017/07/26 | 1,761 | 1,765 | 1,745 | 1,750 | 5,176,700 |
2017/07/25 | 1,759 | 1,762 | 1,751 | 1,757 | 3,805,500 |
2017/07/24 | 1,750 | 1,757 | 1,744 | 1,751 | 2,969,300 |
2017/07/21 | 1,759 | 1,765 | 1,752 | 1,761 | 2,638,400 |
2017/07/20 | 1,753 | 1,771 | 1,749 | 1,767 | 3,112,500 |
2017/07/19 | 1,756 | 1,757 | 1,744 | 1,748 | 4,610,600 |
2017/07/18 | 1,753 | 1,773 | 1,749 | 1,771 | 4,371,300 |
2017/07/14 | 1,760 | 1,762 | 1,752 | 1,753 | 3,825,700 |
2017/07/13 | 1,770 | 1,777 | 1,754 | 1,758 | 3,291,700 |
2017/07/12 | 1,783 | 1,784 | 1,766 | 1,767 | 4,140,800 |
2017/07/11 | 1,792 | 1,794 | 1,779 | 1,793 | 4,293,300 |
2017/07/10 | 1,791 | 1,792 | 1,773 | 1,784 | 3,646,000 |
2017/07/07 | 1,793 | 1,795 | 1,776 | 1,776 | 5,216,700 |
2017/07/06 | 1,820 | 1,828 | 1,806 | 1,813 | 4,310,800 |
2017/07/05 | 1,800 | 1,814 | 1,782 | 1,813 | 4,595,300 |
2017/07/04 | 1,770 | 1,803 | 1,769 | 1,796 | 7,336,900 |
2017/07/03 | 1,747 | 1,760 | 1,741 | 1,757 | 3,783,800 |
2017/06/30 | 1,765 | 1,768 | 1,739 | 1,740 | 8,201,700 |
2017/06/29 | 1,778 | 1,789 | 1,772 | 1,786 | 4,845,300 |
2017/06/28 | 1,770 | 1,784 | 1,763 | 1,765 | 5,078,900 |
2017/06/27 | 1,773 | 1,795 | 1,772 | 1,778 | 3,462,400 |
2017/06/26 | 1,773 | 1,774 | 1,765 | 1,769 | 1,992,100 |
2017/06/23 | 1,768 | 1,782 | 1,765 | 1,777 | 3,627,100 |
2017/06/22 | 1,771 | 1,774 | 1,765 | 1,765 | 2,871,000 |
2017/06/21 | 1,763 | 1,783 | 1,761 | 1,773 | 4,871,000 |
2017/06/20 | 1,768 | 1,783 | 1,763 | 1,763 | 4,670,500 |
2017/06/19 | 1,758 | 1,766 | 1,752 | 1,760 | 3,288,700 |
2017/06/16 | 1,760 | 1,776 | 1,753 | 1,765 | 6,634,800 |
2017/06/15 | 1,745 | 1,756 | 1,737 | 1,751 | 3,544,700 |
2017/06/14 | 1,765 | 1,766 | 1,751 | 1,751 | 3,816,500 |
2017/06/13 | 1,738 | 1,759 | 1,731 | 1,745 | 3,746,400 |
2017/06/12 | 1,735 | 1,751 | 1,733 | 1,734 | 4,412,200 |
2017/06/09 | 1,742 | 1,752 | 1,733 | 1,744 | 6,872,200 |
2017/06/08 | 1,780 | 1,783 | 1,746 | 1,749 | 5,755,000 |
2017/06/07 | 1,772 | 1,783 | 1,764 | 1,767 | 4,350,400 |
2017/06/06 | 1,781 | 1,785 | 1,769 | 1,772 | 4,587,100 |
2017/06/05 | 1,800 | 1,805 | 1,782 | 1,794 | 4,765,500 |
2017/06/02 | 1,772 | 1,804 | 1,769 | 1,804 | 6,585,100 |
2017/06/01 | 1,746 | 1,769 | 1,746 | 1,763 | 4,564,600 |
2017/05/31 | 1,754 | 1,756 | 1,739 | 1,748 | 4,095,900 |
2017/05/30 | 1,743 | 1,761 | 1,742 | 1,760 | 2,645,800 |
2017/05/29 | 1,761 | 1,765 | 1,751 | 1,754 | 3,382,300 |
2017/05/26 | 1,778 | 1,788 | 1,774 | 1,774 | 3,547,200 |
2017/05/25 | 1,770 | 1,786 | 1,769 | 1,785 | 4,029,400 |
2017/05/24 | 1,770 | 1,778 | 1,765 | 1,772 | 3,730,600 |
2017/05/23 | 1,753 | 1,767 | 1,752 | 1,760 | 4,710,200 |
2017/05/22 | 1,740 | 1,753 | 1,737 | 1,745 | 3,383,100 |
2017/05/19 | 1,727 | 1,729 | 1,710 | 1,723 | 4,592,200 |
2017/05/18 | 1,710 | 1,733 | 1,710 | 1,728 | 6,591,400 |
2017/05/17 | 1,718 | 1,745 | 1,718 | 1,736 | 6,483,800 |
2017/05/16 | 1,752 | 1,754 | 1,716 | 1,723 | 7,331,200 |
2017/05/15 | 1,738 | 1,751 | 1,727 | 1,742 | 4,683,000 |
2017/05/12 | 1,755 | 1,759 | 1,739 | 1,745 | 3,650,400 |
2017/05/11 | 1,766 | 1,767 | 1,738 | 1,765 | 4,765,700 |
2017/05/10 | 1,759 | 1,772 | 1,756 | 1,764 | 3,909,100 |
2017/05/09 | 1,762 | 1,774 | 1,753 | 1,758 | 4,217,100 |
2017/05/08 | 1,748 | 1,760 | 1,743 | 1,757 | 8,184,100 |
2017/05/02 | 1,707 | 1,730 | 1,706 | 1,725 | 5,107,500 |
2017/05/01 | 1,694 | 1,704 | 1,686 | 1,703 | 3,307,600 |
2017/04/28 | 1,716 | 1,720 | 1,698 | 1,701 | 5,608,900 |
2017/04/27 | 1,721 | 1,730 | 1,717 | 1,722 | 4,295,800 |
2017/04/26 | 1,728 | 1,738 | 1,725 | 1,738 | 5,514,700 |
2017/04/25 | 1,711 | 1,727 | 1,708 | 1,718 | 5,089,100 |
2017/04/24 | 1,725 | 1,725 | 1,696 | 1,709 | 6,168,800 |
2017/04/21 | 1,717 | 1,725 | 1,710 | 1,712 | 5,588,600 |
2017/04/20 | 1,693 | 1,723 | 1,687 | 1,707 | 6,498,700 |
2017/04/19 | 1,688 | 1,704 | 1,682 | 1,696 | 6,313,300 |
2017/04/18 | 1,685 | 1,715 | 1,684 | 1,705 | 7,556,600 |
2017/04/17 | 1,650 | 1,689 | 1,645 | 1,676 | 6,917,700 |
2017/04/14 | 1,649 | 1,665 | 1,640 | 1,653 | 4,564,000 |
2017/04/13 | 1,639 | 1,655 | 1,637 | 1,649 | 5,470,400 |
2017/04/12 | 1,679 | 1,681 | 1,641 | 1,656 | 9,353,100 |
2017/04/11 | 1,690 | 1,693 | 1,678 | 1,686 | 4,959,000 |
2017/04/10 | 1,682 | 1,705 | 1,671 | 1,703 | 6,688,700 |
2017/04/07 | 1,676 | 1,681 | 1,653 | 1,670 | 11,343,000 |
2017/04/06 | 1,640 | 1,646 | 1,623 | 1,636 | 7,193,100 |
2017/04/05 | 1,655 | 1,659 | 1,635 | 1,643 | 8,135,800 |
2017/04/04 | 1,665 | 1,672 | 1,645 | 1,652 | 8,054,600 |
2017/04/03 | 1,648 | 1,688 | 1,648 | 1,661 | 9,109,100 |
2017/03/31 | 1,672 | 1,681 | 1,648 | 1,648 | 5,495,700 |
2017/03/30 | 1,671 | 1,678 | 1,661 | 1,663 | 4,341,900 |
2017/03/29 | 1,690 | 1,700 | 1,678 | 1,682 | 4,807,100 |
2017/03/28 | 1,686 | 1,708 | 1,686 | 1,703 | 6,125,900 |
2017/03/27 | 1,699 | 1,705 | 1,671 | 1,681 | 6,607,400 |
2017/03/24 | 1,695 | 1,712 | 1,689 | 1,703 | 6,539,200 |
2017/03/23 | 1,699 | 1,710 | 1,692 | 1,702 | 6,339,700 |
2017/03/22 | 1,690 | 1,712 | 1,685 | 1,704 | 7,270,300 |
2017/03/21 | 1,728 | 1,728 | 1,717 | 1,717 | 7,213,300 |
2017/03/17 | 1,750 | 1,751 | 1,732 | 1,738 | 8,608,600 |
2017/03/16 | 1,741 | 1,773 | 1,739 | 1,768 | 5,387,900 |
2017/03/15 | 1,740 | 1,752 | 1,732 | 1,752 | 5,371,200 |
2017/03/14 | 1,746 | 1,748 | 1,738 | 1,745 | 3,671,800 |
2017/03/13 | 1,740 | 1,746 | 1,736 | 1,740 | 5,441,500 |
2017/03/10 | 1,746 | 1,751 | 1,737 | 1,745 | 7,543,500 |
2017/03/09 | 1,753 | 1,754 | 1,734 | 1,735 | 4,325,300 |
2017/03/08 | 1,749 | 1,751 | 1,738 | 1,739 | 3,620,300 |
2017/03/07 | 1,755 | 1,763 | 1,749 | 1,754 | 4,310,100 |
2017/03/06 | 1,758 | 1,767 | 1,754 | 1,757 | 2,616,100 |
2017/03/03 | 1,771 | 1,775 | 1,749 | 1,759 | 5,476,000 |
2017/03/02 | 1,783 | 1,798 | 1,773 | 1,775 | 7,691,600 |
2017/03/01 | 1,758 | 1,764 | 1,732 | 1,752 | 6,003,800 |
2017/02/28 | 1,750 | 1,772 | 1,747 | 1,748 | 4,971,300 |
2017/02/27 | 1,746 | 1,757 | 1,737 | 1,743 | 5,630,500 |
2017/02/24 | 1,755 | 1,776 | 1,755 | 1,762 | 3,939,100 |
2017/02/23 | 1,769 | 1,769 | 1,750 | 1,764 | 4,448,500 |
2017/02/22 | 1,778 | 1,780 | 1,758 | 1,765 | 4,489,800 |
2017/02/21 | 1,763 | 1,773 | 1,756 | 1,767 | 3,370,500 |
2017/02/20 | 1,764 | 1,765 | 1,751 | 1,762 | 5,637,300 |
2017/02/17 | 1,745 | 1,762 | 1,743 | 1,761 | 7,941,400 |
2017/02/16 | 1,747 | 1,748 | 1,730 | 1,743 | 5,257,700 |
2017/02/15 | 1,750 | 1,751 | 1,741 | 1,743 | 4,827,000 |
2017/02/14 | 1,752 | 1,753 | 1,730 | 1,732 | 5,478,700 |
2017/02/13 | 1,749 | 1,754 | 1,743 | 1,745 | 5,367,800 |
2017/02/10 | 1,730 | 1,747 | 1,721 | 1,737 | 6,013,600 |
2017/02/09 | 1,708 | 1,713 | 1,698 | 1,705 | 4,331,600 |
2017/02/08 | 1,714 | 1,718 | 1,698 | 1,709 | 4,759,200 |
2017/02/07 | 1,673 | 1,716 | 1,672 | 1,708 | 5,722,200 |
2017/02/06 | 1,714 | 1,715 | 1,685 | 1,690 | 5,966,300 |
2017/02/03 | 1,709 | 1,717 | 1,689 | 1,691 | 8,074,300 |
2017/02/02 | 1,722 | 1,722 | 1,703 | 1,709 | 6,475,900 |
2017/02/01 | 1,711 | 1,726 | 1,697 | 1,722 | 7,031,700 |
2017/01/31 | 1,702 | 1,728 | 1,696 | 1,707 | 6,697,600 |
2017/01/30 | 1,730 | 1,731 | 1,713 | 1,719 | 7,454,600 |
2017/01/27 | 1,753 | 1,753 | 1,711 | 1,729 | 13,225,200 |
2017/01/26 | 1,752 | 1,763 | 1,734 | 1,750 | 10,596,500 |
2017/01/25 | 1,777 | 1,781 | 1,732 | 1,735 | 9,602,200 |
2017/01/24 | 1,766 | 1,770 | 1,742 | 1,749 | 7,798,800 |
2017/01/23 | 1,806 | 1,808 | 1,783 | 1,783 | 6,897,500 |
2017/01/20 | 1,835 | 1,852 | 1,825 | 1,845 | 3,526,700 |
2017/01/19 | 1,832 | 1,844 | 1,828 | 1,833 | 4,227,800 |
2017/01/18 | 1,818 | 1,831 | 1,786 | 1,826 | 4,417,800 |
2017/01/17 | 1,833 | 1,836 | 1,797 | 1,804 | 4,575,100 |
2017/01/16 | 1,870 | 1,873 | 1,827 | 1,829 | 3,746,200 |
2017/01/13 | 1,837 | 1,863 | 1,826 | 1,860 | 4,483,800 |
2017/01/12 | 1,826 | 1,840 | 1,814 | 1,828 | 4,317,700 |
2017/01/11 | 1,846 | 1,847 | 1,830 | 1,845 | 4,227,200 |
2017/01/10 | 1,850 | 1,858 | 1,838 | 1,842 | 5,602,700 |
2017/01/06 | 1,860 | 1,876 | 1,857 | 1,873 | 4,066,100 |
2017/01/05 | 1,931 | 1,940 | 1,885 | 1,894 | 5,452,800 |
2017/01/04 | 1,845 | 1,904 | 1,830 | 1,898 | 8,082,700 |