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 |
---|---|---|---|---|---|
2021/12/30 | 2,317 | 2,360 | 2,309 | 2,348 | 3,386,700 |
2021/12/29 | 2,355 | 2,369 | 2,324 | 2,335 | 1,975,300 |
2021/12/28 | 2,305 | 2,344 | 2,301 | 2,332 | 3,454,800 |
2021/12/27 | 2,285 | 2,304 | 2,282 | 2,293 | 1,935,600 |
2021/12/24 | 2,297 | 2,302 | 2,271 | 2,275 | 1,540,900 |
2021/12/23 | 2,295 | 2,303 | 2,277 | 2,300 | 2,196,500 |
2021/12/22 | 2,252 | 2,278 | 2,234 | 2,278 | 3,560,100 |
2021/12/21 | 2,278 | 2,278 | 2,247 | 2,259 | 3,172,400 |
2021/12/20 | 2,276 | 2,295 | 2,239 | 2,240 | 3,717,800 |
2021/12/17 | 2,292 | 2,307 | 2,281 | 2,295 | 4,442,400 |
2021/12/16 | 2,339 | 2,353 | 2,299 | 2,307 | 3,382,200 |
2021/12/15 | 2,255 | 2,319 | 2,255 | 2,307 | 2,967,600 |
2021/12/14 | 2,281 | 2,300 | 2,262 | 2,270 | 2,257,200 |
2021/12/13 | 2,276 | 2,319 | 2,267 | 2,283 | 4,072,100 |
2021/12/10 | 2,257 | 2,289 | 2,245 | 2,249 | 2,819,800 |
2021/12/09 | 2,254 | 2,280 | 2,243 | 2,257 | 3,486,600 |
2021/12/08 | 2,318 | 2,324 | 2,273 | 2,275 | 3,557,900 |
2021/12/07 | 2,274 | 2,312 | 2,259 | 2,303 | 3,688,800 |
2021/12/06 | 2,288 | 2,297 | 2,242 | 2,257 | 3,142,200 |
2021/12/03 | 2,225 | 2,293 | 2,222 | 2,288 | 3,285,300 |
2021/12/02 | 2,217 | 2,236 | 2,187 | 2,214 | 5,302,100 |
2021/12/01 | 2,242 | 2,269 | 2,226 | 2,259 | 3,315,500 |
2021/11/30 | 2,309 | 2,331 | 2,245 | 2,245 | 7,834,000 |
2021/11/29 | 2,290 | 2,339 | 2,286 | 2,286 | 4,695,000 |
2021/11/26 | 2,390 | 2,399 | 2,348 | 2,356 | 3,987,700 |
2021/11/25 | 2,382 | 2,414 | 2,382 | 2,404 | 3,624,100 |
2021/11/24 | 2,368 | 2,412 | 2,363 | 2,363 | 5,057,000 |
2021/11/22 | 2,343 | 2,360 | 2,328 | 2,357 | 2,053,100 |
2021/11/19 | 2,321 | 2,348 | 2,319 | 2,343 | 2,826,400 |
2021/11/18 | 2,310 | 2,342 | 2,304 | 2,333 | 2,412,200 |
2021/11/17 | 2,336 | 2,350 | 2,322 | 2,330 | 2,892,500 |
2021/11/16 | 2,354 | 2,375 | 2,343 | 2,347 | 2,496,600 |
2021/11/15 | 2,362 | 2,378 | 2,330 | 2,336 | 3,331,100 |
2021/11/12 | 2,348 | 2,383 | 2,344 | 2,362 | 4,005,200 |
2021/11/11 | 2,289 | 2,334 | 2,288 | 2,318 | 3,409,900 |
2021/11/10 | 2,263 | 2,307 | 2,262 | 2,274 | 3,176,000 |
2021/11/09 | 2,303 | 2,323 | 2,264 | 2,264 | 3,763,400 |
2021/11/08 | 2,292 | 2,294 | 2,232 | 2,253 | 3,594,800 |
2021/11/05 | 2,281 | 2,286 | 2,222 | 2,258 | 5,679,900 |
2021/11/04 | 2,315 | 2,323 | 2,254 | 2,297 | 5,771,500 |
2021/11/02 | 2,331 | 2,369 | 2,313 | 2,315 | 4,817,600 |
2021/11/01 | 2,276 | 2,328 | 2,267 | 2,325 | 4,641,600 |
2021/10/29 | 2,239 | 2,262 | 2,227 | 2,255 | 4,087,600 |
2021/10/28 | 2,233 | 2,248 | 2,213 | 2,234 | 4,138,300 |
2021/10/27 | 2,247 | 2,255 | 2,223 | 2,253 | 4,747,100 |
2021/10/26 | 2,175 | 2,256 | 2,165 | 2,244 | 6,018,600 |
2021/10/25 | 2,148 | 2,171 | 2,146 | 2,150 | 1,863,100 |
2021/10/22 | 2,135 | 2,159 | 2,131 | 2,148 | 2,298,300 |
2021/10/21 | 2,187 | 2,192 | 2,158 | 2,158 | 2,751,900 |
2021/10/20 | 2,194 | 2,210 | 2,191 | 2,192 | 2,289,200 |
2021/10/19 | 2,195 | 2,201 | 2,176 | 2,188 | 1,784,500 |
2021/10/18 | 2,200 | 2,207 | 2,176 | 2,186 | 2,241,500 |
2021/10/15 | 2,180 | 2,199 | 2,175 | 2,199 | 3,802,200 |
2021/10/14 | 2,150 | 2,160 | 2,131 | 2,151 | 2,549,800 |
2021/10/13 | 2,164 | 2,181 | 2,156 | 2,156 | 2,838,900 |
2021/10/12 | 2,162 | 2,163 | 2,143 | 2,153 | 2,280,000 |
2021/10/11 | 2,131 | 2,162 | 2,123 | 2,162 | 3,144,300 |
2021/10/08 | 2,145 | 2,147 | 2,116 | 2,116 | 3,058,300 |
2021/10/07 | 2,082 | 2,123 | 2,068 | 2,116 | 3,275,300 |
2021/10/06 | 2,112 | 2,141 | 2,066 | 2,091 | 4,651,800 |
2021/10/05 | 2,100 | 2,139 | 2,097 | 2,127 | 4,570,000 |
2021/10/04 | 2,095 | 2,113 | 2,088 | 2,104 | 4,633,300 |
2021/10/01 | 2,073 | 2,104 | 2,054 | 2,065 | 4,880,400 |
2021/09/30 | 2,145 | 2,152 | 2,104 | 2,110 | 5,068,400 |
2021/09/29 | 2,137 | 2,166 | 2,123 | 2,145 | 5,923,400 |
2021/09/28 | 2,178 | 2,200 | 2,156 | 2,196 | 6,595,900 |
2021/09/27 | 2,156 | 2,200 | 2,152 | 2,181 | 6,593,600 |
2021/09/24 | 2,137 | 2,142 | 2,107 | 2,120 | 5,977,600 |
2021/09/22 | 2,111 | 2,115 | 2,085 | 2,087 | 4,136,800 |
2021/09/21 | 2,100 | 2,134 | 2,099 | 2,119 | 4,730,700 |
2021/09/17 | 2,166 | 2,172 | 2,127 | 2,166 | 8,075,700 |
2021/09/16 | 2,192 | 2,197 | 2,160 | 2,171 | 3,464,300 |
2021/09/15 | 2,184 | 2,193 | 2,165 | 2,174 | 3,907,100 |
2021/09/14 | 2,178 | 2,220 | 2,177 | 2,215 | 4,332,500 |
2021/09/13 | 2,150 | 2,169 | 2,143 | 2,169 | 3,081,500 |
2021/09/10 | 2,120 | 2,160 | 2,120 | 2,160 | 4,629,200 |
2021/09/09 | 2,120 | 2,138 | 2,113 | 2,120 | 4,697,600 |
2021/09/08 | 2,143 | 2,160 | 2,129 | 2,160 | 4,155,400 |
2021/09/07 | 2,116 | 2,150 | 2,110 | 2,144 | 4,357,700 |
2021/09/06 | 2,150 | 2,172 | 2,147 | 2,157 | 3,715,100 |
2021/09/03 | 2,099 | 2,131 | 2,098 | 2,120 | 3,552,200 |
2021/09/02 | 2,105 | 2,118 | 2,098 | 2,098 | 3,288,900 |
2021/09/01 | 2,056 | 2,100 | 2,056 | 2,099 | 4,205,700 |
2021/08/31 | 2,044 | 2,065 | 2,039 | 2,052 | 4,537,700 |
2021/08/30 | 2,050 | 2,070 | 2,049 | 2,063 | 3,079,900 |
2021/08/27 | 2,039 | 2,050 | 2,026 | 2,026 | 2,562,500 |
2021/08/26 | 2,056 | 2,066 | 2,047 | 2,053 | 2,875,600 |
2021/08/25 | 2,060 | 2,071 | 2,041 | 2,045 | 2,301,400 |
2021/08/24 | 2,015 | 2,046 | 2,012 | 2,043 | 3,388,700 |
2021/08/23 | 1,990 | 2,022 | 1,989 | 2,010 | 3,014,800 |
2021/08/20 | 1,970 | 1,981 | 1,963 | 1,968 | 3,926,400 |
2021/08/19 | 1,978 | 2,003 | 1,971 | 1,974 | 4,972,500 |
2021/08/18 | 2,002 | 2,039 | 2,002 | 2,028 | 3,482,100 |
2021/08/17 | 2,020 | 2,029 | 1,995 | 1,997 | 3,529,700 |
2021/08/16 | 2,055 | 2,064 | 2,026 | 2,033 | 3,010,700 |
2021/08/13 | 2,080 | 2,094 | 2,076 | 2,089 | 3,640,800 |
2021/08/12 | 2,064 | 2,090 | 2,060 | 2,079 | 3,480,300 |
2021/08/11 | 2,024 | 2,058 | 2,023 | 2,057 | 4,178,900 |
2021/08/10 | 2,021 | 2,038 | 2,002 | 2,006 | 3,830,900 |
2021/08/06 | 1,998 | 2,020 | 1,992 | 2,007 | 3,206,700 |
2021/08/05 | 1,970 | 2,005 | 1,967 | 2,005 | 4,698,900 |
2021/08/04 | 1,983 | 1,989 | 1,965 | 1,970 | 3,486,600 |
2021/08/03 | 1,948 | 1,964 | 1,927 | 1,945 | 3,455,500 |
2021/08/02 | 1,937 | 1,970 | 1,932 | 1,970 | 3,520,500 |
2021/07/30 | 1,923 | 1,926 | 1,909 | 1,912 | 3,015,200 |
2021/07/29 | 1,922 | 1,931 | 1,916 | 1,927 | 2,830,400 |
2021/07/28 | 1,915 | 1,940 | 1,912 | 1,920 | 3,748,100 |
2021/07/27 | 1,920 | 1,932 | 1,912 | 1,929 | 2,298,400 |
2021/07/26 | 1,925 | 1,929 | 1,910 | 1,914 | 3,124,400 |
2021/07/21 | 1,895 | 1,906 | 1,880 | 1,885 | 3,037,000 |
2021/07/20 | 1,862 | 1,879 | 1,860 | 1,863 | 3,494,000 |
2021/07/19 | 1,892 | 1,898 | 1,875 | 1,887 | 2,993,100 |
2021/07/16 | 1,899 | 1,912 | 1,893 | 1,900 | 2,389,200 |
2021/07/15 | 1,923 | 1,928 | 1,903 | 1,907 | 2,748,200 |
2021/07/14 | 1,914 | 1,943 | 1,906 | 1,931 | 3,579,600 |
2021/07/13 | 1,908 | 1,935 | 1,898 | 1,934 | 4,626,100 |
2021/07/12 | 1,900 | 1,904 | 1,881 | 1,891 | 4,222,000 |
2021/07/09 | 1,815 | 1,867 | 1,810 | 1,861 | 5,740,900 |
2021/07/08 | 1,859 | 1,863 | 1,837 | 1,837 | 6,017,900 |
2021/07/07 | 1,860 | 1,881 | 1,860 | 1,875 | 4,043,000 |
2021/07/06 | 1,895 | 1,911 | 1,890 | 1,900 | 2,902,300 |
2021/07/05 | 1,870 | 1,876 | 1,866 | 1,870 | 3,546,400 |
2021/07/02 | 1,870 | 1,898 | 1,865 | 1,898 | 3,587,400 |
2021/07/01 | 1,890 | 1,895 | 1,865 | 1,870 | 3,703,700 |
2021/06/30 | 1,871 | 1,885 | 1,871 | 1,875 | 5,293,100 |
2021/06/29 | 1,887 | 1,887 | 1,852 | 1,866 | 8,072,800 |
2021/06/28 | 1,938 | 1,941 | 1,922 | 1,927 | 2,518,900 |
2021/06/25 | 1,930 | 1,938 | 1,917 | 1,925 | 2,156,200 |
2021/06/24 | 1,920 | 1,920 | 1,899 | 1,915 | 2,352,800 |
2021/06/23 | 1,928 | 1,940 | 1,921 | 1,929 | 2,950,300 |
2021/06/22 | 1,920 | 1,942 | 1,905 | 1,938 | 3,727,000 |
2021/06/21 | 1,860 | 1,880 | 1,853 | 1,865 | 3,974,200 |
2021/06/18 | 1,908 | 1,928 | 1,893 | 1,904 | 5,260,100 |
2021/06/17 | 1,943 | 1,959 | 1,936 | 1,948 | 2,409,700 |
2021/06/16 | 1,940 | 1,959 | 1,937 | 1,950 | 3,111,200 |
2021/06/15 | 1,961 | 1,971 | 1,930 | 1,933 | 3,478,000 |
2021/06/14 | 1,960 | 1,967 | 1,945 | 1,957 | 1,833,900 |
2021/06/11 | 1,950 | 1,961 | 1,925 | 1,939 | 3,570,000 |
2021/06/10 | 1,985 | 1,989 | 1,964 | 1,967 | 3,256,300 |
2021/06/09 | 1,993 | 2,010 | 1,988 | 1,988 | 2,964,100 |
2021/06/08 | 1,970 | 2,001 | 1,965 | 1,993 | 2,935,100 |
2021/06/07 | 1,963 | 1,979 | 1,957 | 1,977 | 2,825,800 |
2021/06/04 | 2,005 | 2,006 | 1,971 | 1,971 | 4,341,600 |
2021/06/03 | 1,982 | 2,002 | 1,975 | 1,996 | 4,389,400 |
2021/06/02 | 1,970 | 2,000 | 1,952 | 1,983 | 5,621,700 |
2021/06/01 | 1,953 | 1,978 | 1,939 | 1,955 | 4,132,500 |
2021/05/31 | 1,950 | 1,951 | 1,921 | 1,932 | 4,554,200 |
2021/05/28 | 1,904 | 1,956 | 1,901 | 1,951 | 7,288,000 |
2021/05/27 | 1,883 | 1,907 | 1,878 | 1,885 | 15,295,600 |
2021/05/26 | 1,897 | 1,902 | 1,881 | 1,882 | 4,841,200 |
2021/05/25 | 1,902 | 1,921 | 1,897 | 1,917 | 3,903,400 |
2021/05/24 | 1,910 | 1,931 | 1,902 | 1,921 | 4,243,500 |
2021/05/21 | 1,900 | 1,917 | 1,888 | 1,913 | 4,303,700 |
2021/05/20 | 1,869 | 1,910 | 1,861 | 1,909 | 5,258,100 |
2021/05/19 | 1,854 | 1,886 | 1,852 | 1,875 | 4,656,400 |
2021/05/18 | 1,840 | 1,880 | 1,837 | 1,878 | 5,013,200 |
2021/05/17 | 1,852 | 1,872 | 1,814 | 1,828 | 4,018,600 |
2021/05/14 | 1,820 | 1,874 | 1,813 | 1,857 | 8,491,400 |
2021/05/13 | 1,740 | 1,793 | 1,739 | 1,764 | 5,658,700 |
2021/05/12 | 1,756 | 1,763 | 1,721 | 1,747 | 5,003,700 |
2021/05/11 | 1,818 | 1,819 | 1,773 | 1,778 | 3,738,700 |
2021/05/10 | 1,811 | 1,830 | 1,808 | 1,821 | 3,008,500 |
2021/05/07 | 1,778 | 1,810 | 1,766 | 1,808 | 3,330,900 |
2021/05/06 | 1,814 | 1,815 | 1,768 | 1,779 | 4,241,500 |
2021/04/30 | 1,780 | 1,787 | 1,756 | 1,758 | 3,437,600 |
2021/04/28 | 1,756 | 1,769 | 1,748 | 1,766 | 2,739,900 |
2021/04/27 | 1,756 | 1,756 | 1,733 | 1,745 | 3,006,100 |
2021/04/26 | 1,750 | 1,761 | 1,748 | 1,752 | 2,313,400 |
2021/04/23 | 1,731 | 1,748 | 1,723 | 1,748 | 2,770,400 |
2021/04/22 | 1,751 | 1,758 | 1,716 | 1,731 | 4,551,300 |
2021/04/21 | 1,741 | 1,750 | 1,723 | 1,745 | 4,610,500 |
2021/04/20 | 1,798 | 1,798 | 1,774 | 1,781 | 3,269,700 |
2021/04/19 | 1,823 | 1,823 | 1,801 | 1,803 | 2,372,100 |
2021/04/16 | 1,805 | 1,821 | 1,799 | 1,821 | 2,877,700 |
2021/04/15 | 1,832 | 1,854 | 1,819 | 1,823 | 2,773,500 |
2021/04/14 | 1,808 | 1,822 | 1,788 | 1,816 | 4,149,600 |
2021/04/13 | 1,810 | 1,828 | 1,803 | 1,817 | 2,625,700 |
2021/04/12 | 1,824 | 1,835 | 1,815 | 1,816 | 2,699,800 |
2021/04/09 | 1,821 | 1,831 | 1,812 | 1,822 | 2,866,300 |
2021/04/08 | 1,839 | 1,844 | 1,812 | 1,821 | 3,265,700 |
2021/04/07 | 1,825 | 1,848 | 1,819 | 1,831 | 3,364,000 |
2021/04/06 | 1,851 | 1,858 | 1,810 | 1,819 | 4,099,400 |
2021/04/05 | 1,830 | 1,870 | 1,821 | 1,867 | 2,992,800 |
2021/04/02 | 1,847 | 1,857 | 1,798 | 1,811 | 4,156,800 |
2021/04/01 | 1,859 | 1,872 | 1,835 | 1,846 | 4,590,800 |
2021/03/31 | 1,937 | 1,940 | 1,867 | 1,868 | 7,144,800 |
2021/03/30 | 1,909 | 1,945 | 1,904 | 1,945 | 5,724,800 |
2021/03/29 | 1,979 | 1,984 | 1,926 | 1,948 | 7,720,100 |
2021/03/26 | 1,960 | 1,976 | 1,954 | 1,968 | 5,138,600 |
2021/03/25 | 1,913 | 1,949 | 1,910 | 1,934 | 4,431,600 |
2021/03/24 | 1,906 | 1,918 | 1,879 | 1,887 | 5,668,600 |
2021/03/23 | 1,965 | 1,969 | 1,928 | 1,940 | 5,968,000 |
2021/03/22 | 1,974 | 1,985 | 1,945 | 1,955 | 5,995,800 |
2021/03/19 | 1,974 | 1,986 | 1,955 | 1,973 | 8,320,600 |
2021/03/18 | 1,911 | 1,979 | 1,910 | 1,979 | 7,849,900 |
2021/03/17 | 1,877 | 1,901 | 1,874 | 1,901 | 3,516,300 |
2021/03/16 | 1,896 | 1,907 | 1,877 | 1,890 | 4,553,900 |
2021/03/15 | 1,859 | 1,896 | 1,858 | 1,889 | 4,877,800 |
2021/03/12 | 1,813 | 1,856 | 1,808 | 1,856 | 6,313,200 |
2021/03/11 | 1,848 | 1,869 | 1,825 | 1,828 | 6,173,400 |
2021/03/10 | 1,845 | 1,872 | 1,835 | 1,849 | 6,756,000 |
2021/03/09 | 1,869 | 1,876 | 1,844 | 1,872 | 6,269,600 |
2021/03/08 | 1,845 | 1,868 | 1,828 | 1,841 | 6,564,200 |
2021/03/05 | 1,820 | 1,823 | 1,789 | 1,819 | 5,598,100 |
2021/03/04 | 1,819 | 1,841 | 1,797 | 1,812 | 4,145,800 |
2021/03/03 | 1,803 | 1,815 | 1,789 | 1,811 | 4,398,000 |
2021/03/02 | 1,825 | 1,838 | 1,797 | 1,811 | 5,615,100 |
2021/03/01 | 1,823 | 1,828 | 1,794 | 1,802 | 3,772,200 |
2021/02/26 | 1,810 | 1,822 | 1,792 | 1,802 | 8,082,200 |
2021/02/25 | 1,850 | 1,865 | 1,833 | 1,845 | 9,938,400 |
2021/02/24 | 1,810 | 1,822 | 1,792 | 1,801 | 5,047,400 |
2021/02/22 | 1,798 | 1,810 | 1,782 | 1,784 | 3,927,500 |
2021/02/19 | 1,778 | 1,789 | 1,761 | 1,767 | 5,017,700 |
2021/02/18 | 1,841 | 1,858 | 1,787 | 1,802 | 6,587,800 |
2021/02/17 | 1,800 | 1,868 | 1,800 | 1,861 | 7,989,200 |
2021/02/16 | 1,754 | 1,802 | 1,736 | 1,793 | 7,138,500 |
2021/02/15 | 1,759 | 1,765 | 1,740 | 1,747 | 5,411,300 |
2021/02/12 | 1,785 | 1,799 | 1,745 | 1,758 | 6,212,700 |
2021/02/10 | 1,745 | 1,780 | 1,718 | 1,763 | 5,862,200 |
2021/02/09 | 1,814 | 1,836 | 1,744 | 1,754 | 10,347,300 |
2021/02/08 | 1,828 | 1,864 | 1,805 | 1,841 | 7,964,400 |
2021/02/05 | 1,810 | 1,848 | 1,810 | 1,846 | 7,744,200 |
2021/02/04 | 1,773 | 1,809 | 1,769 | 1,783 | 7,478,000 |
2021/02/03 | 1,750 | 1,768 | 1,745 | 1,765 | 4,953,100 |
2021/02/02 | 1,716 | 1,737 | 1,699 | 1,730 | 5,138,300 |
2021/02/01 | 1,667 | 1,723 | 1,667 | 1,716 | 4,475,400 |
2021/01/29 | 1,691 | 1,716 | 1,675 | 1,675 | 7,941,700 |
2021/01/28 | 1,644 | 1,687 | 1,637 | 1,682 | 8,009,800 |
2021/01/27 | 1,715 | 1,718 | 1,684 | 1,694 | 7,001,300 |
2021/01/26 | 1,717 | 1,733 | 1,695 | 1,695 | 7,105,200 |
2021/01/25 | 1,732 | 1,747 | 1,720 | 1,737 | 4,647,200 |
2021/01/22 | 1,743 | 1,751 | 1,734 | 1,734 | 6,779,800 |
2021/01/21 | 1,788 | 1,797 | 1,761 | 1,773 | 5,212,500 |
2021/01/20 | 1,774 | 1,793 | 1,768 | 1,788 | 4,171,800 |
2021/01/19 | 1,756 | 1,790 | 1,749 | 1,790 | 4,643,400 |
2021/01/18 | 1,775 | 1,787 | 1,750 | 1,753 | 5,353,200 |
2021/01/15 | 1,801 | 1,816 | 1,781 | 1,807 | 6,136,900 |
2021/01/14 | 1,833 | 1,845 | 1,802 | 1,815 | 6,474,500 |
2021/01/13 | 1,818 | 1,860 | 1,808 | 1,844 | 7,708,400 |
2021/01/12 | 1,797 | 1,847 | 1,790 | 1,837 | 12,785,200 |
2021/01/08 | 1,788 | 1,829 | 1,781 | 1,798 | 15,098,600 |
2021/01/07 | 1,699 | 1,787 | 1,699 | 1,758 | 23,490,800 |
2021/01/06 | 1,567 | 1,640 | 1,566 | 1,634 | 8,999,100 |
2021/01/05 | 1,561 | 1,577 | 1,556 | 1,567 | 3,871,200 |
2021/01/04 | 1,591 | 1,592 | 1,551 | 1,568 | 5,477,300 |