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 |
---|---|---|---|---|---|
2022/12/30 | 2,124 | 2,138 | 2,118 | 2,119 | 2,736,400 |
2022/12/29 | 2,145 | 2,149 | 2,116 | 2,127 | 2,239,500 |
2022/12/28 | 2,156 | 2,163 | 2,145 | 2,155 | 1,882,700 |
2022/12/27 | 2,167 | 2,172 | 2,154 | 2,155 | 1,490,700 |
2022/12/26 | 2,160 | 2,164 | 2,144 | 2,155 | 1,569,500 |
2022/12/23 | 2,130 | 2,156 | 2,130 | 2,148 | 2,751,900 |
2022/12/22 | 2,142 | 2,152 | 2,128 | 2,143 | 3,391,000 |
2022/12/21 | 2,140 | 2,144 | 2,116 | 2,117 | 4,420,800 |
2022/12/20 | 2,168 | 2,192 | 2,126 | 2,140 | 5,449,800 |
2022/12/19 | 2,150 | 2,169 | 2,150 | 2,158 | 3,377,800 |
2022/12/16 | 2,202 | 2,219 | 2,172 | 2,173 | 9,511,700 |
2022/12/15 | 2,227 | 2,261 | 2,226 | 2,246 | 2,699,200 |
2022/12/14 | 2,228 | 2,255 | 2,226 | 2,246 | 3,675,800 |
2022/12/13 | 2,229 | 2,246 | 2,227 | 2,227 | 4,109,400 |
2022/12/12 | 2,180 | 2,211 | 2,177 | 2,203 | 3,549,800 |
2022/12/09 | 2,172 | 2,189 | 2,166 | 2,174 | 4,086,300 |
2022/12/08 | 2,159 | 2,165 | 2,137 | 2,160 | 4,968,000 |
2022/12/07 | 2,173 | 2,210 | 2,171 | 2,200 | 5,375,400 |
2022/12/06 | 2,137 | 2,173 | 2,134 | 2,172 | 3,344,500 |
2022/12/05 | 2,172 | 2,174 | 2,139 | 2,156 | 3,575,900 |
2022/12/02 | 2,188 | 2,189 | 2,154 | 2,167 | 4,507,100 |
2022/12/01 | 2,215 | 2,224 | 2,198 | 2,215 | 4,229,900 |
2022/11/30 | 2,226 | 2,228 | 2,206 | 2,211 | 4,388,000 |
2022/11/29 | 2,208 | 2,231 | 2,198 | 2,225 | 2,572,200 |
2022/11/28 | 2,254 | 2,264 | 2,223 | 2,225 | 3,243,100 |
2022/11/25 | 2,231 | 2,250 | 2,224 | 2,250 | 4,115,600 |
2022/11/24 | 2,202 | 2,223 | 2,202 | 2,219 | 4,680,700 |
2022/11/22 | 2,160 | 2,184 | 2,160 | 2,177 | 3,790,500 |
2022/11/21 | 2,145 | 2,168 | 2,133 | 2,162 | 3,409,500 |
2022/11/18 | 2,157 | 2,166 | 2,129 | 2,134 | 4,007,100 |
2022/11/17 | 2,120 | 2,156 | 2,118 | 2,153 | 4,050,900 |
2022/11/16 | 2,125 | 2,129 | 2,089 | 2,096 | 5,773,300 |
2022/11/15 | 2,100 | 2,121 | 2,097 | 2,121 | 3,434,800 |
2022/11/14 | 2,145 | 2,152 | 2,115 | 2,116 | 3,577,100 |
2022/11/11 | 2,110 | 2,152 | 2,102 | 2,149 | 7,643,600 |
2022/11/10 | 2,066 | 2,077 | 2,057 | 2,066 | 5,343,200 |
2022/11/09 | 2,099 | 2,112 | 2,086 | 2,095 | 4,838,800 |
2022/11/08 | 2,063 | 2,126 | 2,042 | 2,100 | 13,334,900 |
2022/11/07 | 2,170 | 2,172 | 2,156 | 2,163 | 4,452,700 |
2022/11/04 | 2,159 | 2,181 | 2,141 | 2,149 | 3,125,200 |
2022/11/02 | 2,167 | 2,197 | 2,161 | 2,190 | 3,638,000 |
2022/11/01 | 2,185 | 2,186 | 2,166 | 2,173 | 3,404,300 |
2022/10/31 | 2,175 | 2,195 | 2,174 | 2,185 | 4,497,100 |
2022/10/28 | 2,125 | 2,157 | 2,122 | 2,138 | 5,761,400 |
2022/10/27 | 2,173 | 2,178 | 2,141 | 2,145 | 3,519,400 |
2022/10/26 | 2,157 | 2,171 | 2,152 | 2,167 | 4,479,100 |
2022/10/25 | 2,115 | 2,131 | 2,104 | 2,126 | 3,147,400 |
2022/10/24 | 2,128 | 2,129 | 2,085 | 2,086 | 3,146,400 |
2022/10/21 | 2,100 | 2,111 | 2,093 | 2,095 | 2,827,100 |
2022/10/20 | 2,119 | 2,129 | 2,101 | 2,106 | 2,859,200 |
2022/10/19 | 2,111 | 2,133 | 2,109 | 2,120 | 2,388,500 |
2022/10/18 | 2,121 | 2,131 | 2,100 | 2,117 | 3,335,400 |
2022/10/17 | 2,102 | 2,124 | 2,093 | 2,097 | 3,235,100 |
2022/10/14 | 2,123 | 2,144 | 2,106 | 2,122 | 4,700,300 |
2022/10/13 | 2,080 | 2,086 | 2,059 | 2,059 | 3,182,900 |
2022/10/12 | 2,098 | 2,108 | 2,088 | 2,092 | 3,531,100 |
2022/10/11 | 2,100 | 2,120 | 2,093 | 2,098 | 3,164,500 |
2022/10/07 | 2,086 | 2,128 | 2,077 | 2,121 | 3,391,900 |
2022/10/06 | 2,148 | 2,169 | 2,142 | 2,144 | 3,955,700 |
2022/10/05 | 2,175 | 2,181 | 2,139 | 2,148 | 4,573,600 |
2022/10/04 | 2,115 | 2,163 | 2,114 | 2,157 | 5,774,400 |
2022/10/03 | 2,028 | 2,060 | 2,012 | 2,055 | 3,290,600 |
2022/09/30 | 2,066 | 2,080 | 2,015 | 2,029 | 4,733,100 |
2022/09/29 | 2,066 | 2,085 | 2,052 | 2,080 | 4,535,500 |
2022/09/28 | 2,100 | 2,102 | 2,070 | 2,083 | 5,638,400 |
2022/09/27 | 2,120 | 2,152 | 2,111 | 2,122 | 5,131,500 |
2022/09/26 | 2,191 | 2,192 | 2,124 | 2,125 | 6,331,700 |
2022/09/22 | 2,213 | 2,237 | 2,209 | 2,230 | 3,742,000 |
2022/09/21 | 2,233 | 2,247 | 2,224 | 2,239 | 3,920,300 |
2022/09/20 | 2,278 | 2,286 | 2,260 | 2,262 | 3,260,200 |
2022/09/16 | 2,260 | 2,279 | 2,255 | 2,276 | 3,535,700 |
2022/09/15 | 2,266 | 2,273 | 2,248 | 2,263 | 3,517,700 |
2022/09/14 | 2,295 | 2,302 | 2,284 | 2,292 | 3,508,900 |
2022/09/13 | 2,338 | 2,340 | 2,319 | 2,328 | 2,426,000 |
2022/09/12 | 2,330 | 2,337 | 2,313 | 2,332 | 2,721,000 |
2022/09/09 | 2,282 | 2,303 | 2,281 | 2,300 | 3,772,500 |
2022/09/08 | 2,251 | 2,282 | 2,251 | 2,282 | 3,753,100 |
2022/09/07 | 2,255 | 2,265 | 2,228 | 2,238 | 3,205,800 |
2022/09/06 | 2,244 | 2,254 | 2,231 | 2,248 | 2,144,900 |
2022/09/05 | 2,258 | 2,259 | 2,241 | 2,256 | 1,723,300 |
2022/09/02 | 2,265 | 2,270 | 2,249 | 2,262 | 2,820,600 |
2022/09/01 | 2,303 | 2,304 | 2,255 | 2,256 | 3,555,600 |
2022/08/31 | 2,280 | 2,307 | 2,278 | 2,296 | 3,867,900 |
2022/08/30 | 2,288 | 2,298 | 2,282 | 2,286 | 2,397,300 |
2022/08/29 | 2,250 | 2,266 | 2,238 | 2,260 | 3,568,300 |
2022/08/26 | 2,320 | 2,327 | 2,298 | 2,301 | 2,098,700 |
2022/08/25 | 2,288 | 2,317 | 2,284 | 2,314 | 3,401,600 |
2022/08/24 | 2,265 | 2,288 | 2,262 | 2,280 | 2,059,800 |
2022/08/23 | 2,261 | 2,275 | 2,260 | 2,268 | 2,014,300 |
2022/08/22 | 2,266 | 2,278 | 2,258 | 2,274 | 1,830,800 |
2022/08/19 | 2,276 | 2,282 | 2,261 | 2,279 | 2,534,700 |
2022/08/18 | 2,273 | 2,279 | 2,261 | 2,270 | 2,764,600 |
2022/08/17 | 2,246 | 2,289 | 2,240 | 2,289 | 4,717,700 |
2022/08/16 | 2,230 | 2,233 | 2,215 | 2,227 | 3,322,100 |
2022/08/15 | 2,253 | 2,255 | 2,236 | 2,247 | 3,049,100 |
2022/08/12 | 2,268 | 2,276 | 2,252 | 2,260 | 5,611,400 |
2022/08/10 | 2,232 | 2,234 | 2,209 | 2,227 | 3,129,600 |
2022/08/09 | 2,224 | 2,234 | 2,216 | 2,216 | 4,122,500 |
2022/08/08 | 2,219 | 2,228 | 2,211 | 2,226 | 4,681,500 |
2022/08/05 | 2,226 | 2,241 | 2,219 | 2,223 | 5,784,200 |
2022/08/04 | 2,292 | 2,294 | 2,216 | 2,230 | 10,581,900 |
2022/08/03 | 2,320 | 2,342 | 2,312 | 2,342 | 3,188,600 |
2022/08/02 | 2,350 | 2,351 | 2,309 | 2,324 | 5,364,700 |
2022/08/01 | 2,361 | 2,398 | 2,353 | 2,393 | 3,113,600 |
2022/07/29 | 2,352 | 2,367 | 2,342 | 2,361 | 4,458,500 |
2022/07/28 | 2,332 | 2,334 | 2,311 | 2,327 | 3,042,900 |
2022/07/27 | 2,307 | 2,316 | 2,299 | 2,311 | 2,916,700 |
2022/07/26 | 2,310 | 2,339 | 2,306 | 2,324 | 3,649,500 |
2022/07/25 | 2,282 | 2,313 | 2,279 | 2,302 | 1,984,000 |
2022/07/22 | 2,290 | 2,307 | 2,280 | 2,301 | 2,793,400 |
2022/07/21 | 2,285 | 2,300 | 2,269 | 2,291 | 3,383,800 |
2022/07/20 | 2,302 | 2,310 | 2,286 | 2,308 | 3,754,000 |
2022/07/19 | 2,233 | 2,278 | 2,233 | 2,272 | 4,464,900 |
2022/07/15 | 2,256 | 2,260 | 2,207 | 2,222 | 5,839,400 |
2022/07/14 | 2,290 | 2,298 | 2,275 | 2,293 | 2,603,200 |
2022/07/13 | 2,279 | 2,305 | 2,274 | 2,300 | 2,669,500 |
2022/07/12 | 2,322 | 2,326 | 2,269 | 2,274 | 3,060,300 |
2022/07/11 | 2,305 | 2,325 | 2,297 | 2,319 | 3,732,600 |
2022/07/08 | 2,262 | 2,291 | 2,259 | 2,265 | 5,528,400 |
2022/07/07 | 2,222 | 2,238 | 2,191 | 2,227 | 7,009,900 |
2022/07/06 | 2,260 | 2,269 | 2,201 | 2,206 | 7,177,000 |
2022/07/05 | 2,299 | 2,325 | 2,295 | 2,310 | 3,637,400 |
2022/07/04 | 2,269 | 2,294 | 2,257 | 2,287 | 3,855,300 |
2022/07/01 | 2,283 | 2,314 | 2,236 | 2,242 | 5,292,900 |
2022/06/30 | 2,340 | 2,345 | 2,275 | 2,276 | 6,930,900 |
2022/06/29 | 2,384 | 2,384 | 2,352 | 2,356 | 5,656,000 |
2022/06/28 | 2,360 | 2,388 | 2,345 | 2,370 | 3,918,400 |
2022/06/27 | 2,342 | 2,358 | 2,320 | 2,340 | 2,813,300 |
2022/06/24 | 2,329 | 2,329 | 2,284 | 2,309 | 3,657,200 |
2022/06/23 | 2,321 | 2,350 | 2,319 | 2,330 | 2,724,700 |
2022/06/22 | 2,372 | 2,377 | 2,321 | 2,321 | 4,127,300 |
2022/06/21 | 2,284 | 2,355 | 2,282 | 2,340 | 3,586,000 |
2022/06/20 | 2,286 | 2,320 | 2,246 | 2,259 | 4,854,500 |
2022/06/17 | 2,265 | 2,297 | 2,256 | 2,287 | 5,366,300 |
2022/06/16 | 2,341 | 2,364 | 2,331 | 2,344 | 2,820,400 |
2022/06/15 | 2,327 | 2,341 | 2,315 | 2,315 | 3,297,900 |
2022/06/14 | 2,312 | 2,333 | 2,305 | 2,321 | 4,806,200 |
2022/06/13 | 2,372 | 2,383 | 2,332 | 2,344 | 4,902,200 |
2022/06/10 | 2,432 | 2,462 | 2,422 | 2,422 | 5,722,100 |
2022/06/09 | 2,510 | 2,535 | 2,486 | 2,487 | 4,820,800 |
2022/06/08 | 2,462 | 2,511 | 2,454 | 2,507 | 3,567,500 |
2022/06/07 | 2,471 | 2,484 | 2,456 | 2,462 | 2,474,200 |
2022/06/06 | 2,465 | 2,478 | 2,449 | 2,462 | 2,188,500 |
2022/06/03 | 2,500 | 2,504 | 2,447 | 2,455 | 3,944,700 |
2022/06/02 | 2,498 | 2,515 | 2,481 | 2,500 | 2,805,500 |
2022/06/01 | 2,452 | 2,495 | 2,452 | 2,487 | 2,683,500 |
2022/05/31 | 2,459 | 2,482 | 2,444 | 2,452 | 5,404,000 |
2022/05/30 | 2,450 | 2,475 | 2,437 | 2,462 | 6,621,900 |
2022/05/27 | 2,409 | 2,430 | 2,403 | 2,421 | 2,944,900 |
2022/05/26 | 2,388 | 2,404 | 2,376 | 2,376 | 2,569,100 |
2022/05/25 | 2,351 | 2,381 | 2,343 | 2,373 | 3,179,300 |
2022/05/24 | 2,365 | 2,383 | 2,346 | 2,351 | 2,892,900 |
2022/05/23 | 2,329 | 2,366 | 2,317 | 2,361 | 2,864,400 |
2022/05/20 | 2,314 | 2,318 | 2,292 | 2,315 | 2,850,200 |
2022/05/19 | 2,268 | 2,309 | 2,263 | 2,301 | 3,044,300 |
2022/05/18 | 2,318 | 2,322 | 2,289 | 2,305 | 3,241,100 |
2022/05/17 | 2,257 | 2,304 | 2,256 | 2,282 | 3,022,100 |
2022/05/16 | 2,325 | 2,330 | 2,251 | 2,254 | 3,845,600 |
2022/05/13 | 2,215 | 2,321 | 2,215 | 2,300 | 5,165,900 |
2022/05/12 | 2,289 | 2,290 | 2,226 | 2,242 | 6,665,200 |
2022/05/11 | 2,332 | 2,343 | 2,293 | 2,294 | 4,532,000 |
2022/05/10 | 2,331 | 2,333 | 2,273 | 2,304 | 4,922,700 |
2022/05/09 | 2,397 | 2,401 | 2,354 | 2,364 | 3,182,700 |
2022/05/06 | 2,390 | 2,422 | 2,379 | 2,422 | 4,630,400 |
2022/05/02 | 2,340 | 2,373 | 2,339 | 2,357 | 2,988,900 |
2022/04/28 | 2,278 | 2,379 | 2,278 | 2,374 | 4,078,900 |
2022/04/27 | 2,301 | 2,307 | 2,277 | 2,277 | 6,378,900 |
2022/04/26 | 2,330 | 2,349 | 2,322 | 2,339 | 2,783,900 |
2022/04/25 | 2,312 | 2,335 | 2,312 | 2,321 | 3,466,000 |
2022/04/22 | 2,386 | 2,396 | 2,371 | 2,388 | 2,823,800 |
2022/04/21 | 2,387 | 2,407 | 2,385 | 2,406 | 2,770,900 |
2022/04/20 | 2,378 | 2,403 | 2,358 | 2,400 | 3,420,200 |
2022/04/19 | 2,372 | 2,374 | 2,339 | 2,363 | 3,006,300 |
2022/04/18 | 2,320 | 2,340 | 2,306 | 2,336 | 2,067,400 |
2022/04/15 | 2,309 | 2,343 | 2,301 | 2,339 | 2,218,800 |
2022/04/14 | 2,307 | 2,340 | 2,295 | 2,338 | 3,125,100 |
2022/04/13 | 2,312 | 2,313 | 2,260 | 2,299 | 5,111,500 |
2022/04/12 | 2,321 | 2,333 | 2,299 | 2,314 | 3,781,100 |
2022/04/11 | 2,290 | 2,307 | 2,261 | 2,305 | 4,497,700 |
2022/04/08 | 2,299 | 2,334 | 2,265 | 2,277 | 5,044,500 |
2022/04/07 | 2,300 | 2,331 | 2,281 | 2,302 | 6,663,700 |
2022/04/06 | 2,390 | 2,419 | 2,358 | 2,364 | 5,599,800 |
2022/04/05 | 2,410 | 2,424 | 2,373 | 2,387 | 6,835,400 |
2022/04/04 | 2,458 | 2,468 | 2,401 | 2,405 | 7,586,800 |
2022/04/01 | 2,435 | 2,515 | 2,425 | 2,484 | 25,837,700 |
2022/03/31 | 2,480 | 2,486 | 2,443 | 2,448 | 6,487,700 |
2022/03/30 | 2,506 | 2,515 | 2,483 | 2,504 | 6,969,100 |
2022/03/29 | 2,504 | 2,524 | 2,479 | 2,524 | 7,009,200 |
2022/03/28 | 2,476 | 2,498 | 2,452 | 2,487 | 4,983,400 |
2022/03/25 | 2,436 | 2,452 | 2,414 | 2,437 | 6,818,300 |
2022/03/24 | 2,437 | 2,477 | 2,417 | 2,473 | 4,791,800 |
2022/03/23 | 2,465 | 2,484 | 2,431 | 2,472 | 5,512,400 |
2022/03/22 | 2,375 | 2,434 | 2,375 | 2,434 | 7,310,600 |
2022/03/18 | 2,304 | 2,341 | 2,301 | 2,333 | 7,410,800 |
2022/03/17 | 2,320 | 2,336 | 2,296 | 2,325 | 5,553,500 |
2022/03/16 | 2,266 | 2,296 | 2,259 | 2,288 | 4,036,100 |
2022/03/15 | 2,230 | 2,249 | 2,206 | 2,242 | 3,961,000 |
2022/03/14 | 2,184 | 2,243 | 2,184 | 2,227 | 4,437,800 |
2022/03/11 | 2,193 | 2,204 | 2,168 | 2,189 | 5,200,500 |
2022/03/10 | 2,149 | 2,196 | 2,135 | 2,189 | 9,902,700 |
2022/03/09 | 2,011 | 2,067 | 2,010 | 2,036 | 11,381,600 |
2022/03/08 | 2,070 | 2,093 | 1,981 | 1,986 | 14,009,500 |
2022/03/07 | 2,182 | 2,184 | 2,116 | 2,143 | 7,757,200 |
2022/03/04 | 2,302 | 2,314 | 2,230 | 2,232 | 6,510,400 |
2022/03/03 | 2,303 | 2,332 | 2,293 | 2,318 | 4,688,900 |
2022/03/02 | 2,337 | 2,340 | 2,251 | 2,281 | 9,899,800 |
2022/03/01 | 2,315 | 2,345 | 2,284 | 2,287 | 4,266,800 |
2022/02/28 | 2,206 | 2,289 | 2,206 | 2,283 | 5,727,100 |
2022/02/25 | 2,216 | 2,233 | 2,206 | 2,225 | 8,024,500 |
2022/02/24 | 2,300 | 2,314 | 2,229 | 2,245 | 5,602,600 |
2022/02/22 | 2,329 | 2,345 | 2,307 | 2,313 | 3,283,000 |
2022/02/21 | 2,343 | 2,379 | 2,321 | 2,368 | 2,711,800 |
2022/02/18 | 2,351 | 2,378 | 2,332 | 2,371 | 3,852,300 |
2022/02/17 | 2,367 | 2,402 | 2,360 | 2,376 | 3,370,100 |
2022/02/16 | 2,413 | 2,416 | 2,373 | 2,377 | 2,961,700 |
2022/02/15 | 2,371 | 2,395 | 2,355 | 2,364 | 3,781,100 |
2022/02/14 | 2,400 | 2,409 | 2,357 | 2,370 | 4,907,200 |
2022/02/10 | 2,456 | 2,465 | 2,408 | 2,444 | 5,053,400 |
2022/02/09 | 2,460 | 2,500 | 2,447 | 2,455 | 6,517,900 |
2022/02/08 | 2,450 | 2,463 | 2,407 | 2,435 | 6,562,800 |
2022/02/07 | 2,459 | 2,474 | 2,422 | 2,472 | 3,799,800 |
2022/02/04 | 2,425 | 2,468 | 2,422 | 2,455 | 4,001,300 |
2022/02/03 | 2,410 | 2,419 | 2,395 | 2,416 | 3,608,800 |
2022/02/02 | 2,371 | 2,414 | 2,367 | 2,412 | 4,867,100 |
2022/02/01 | 2,391 | 2,402 | 2,349 | 2,359 | 3,635,700 |
2022/01/31 | 2,336 | 2,362 | 2,318 | 2,356 | 4,239,300 |
2022/01/28 | 2,321 | 2,347 | 2,305 | 2,335 | 6,231,400 |
2022/01/27 | 2,375 | 2,389 | 2,286 | 2,299 | 6,395,200 |
2022/01/26 | 2,379 | 2,389 | 2,343 | 2,348 | 6,441,400 |
2022/01/25 | 2,445 | 2,445 | 2,359 | 2,370 | 6,220,500 |
2022/01/24 | 2,445 | 2,481 | 2,431 | 2,473 | 3,136,000 |
2022/01/21 | 2,455 | 2,488 | 2,426 | 2,481 | 3,469,700 |
2022/01/20 | 2,451 | 2,512 | 2,438 | 2,479 | 4,231,200 |
2022/01/19 | 2,519 | 2,552 | 2,489 | 2,496 | 4,818,700 |
2022/01/18 | 2,580 | 2,612 | 2,538 | 2,569 | 4,674,100 |
2022/01/17 | 2,572 | 2,600 | 2,552 | 2,560 | 3,536,100 |
2022/01/14 | 2,555 | 2,570 | 2,516 | 2,555 | 5,204,800 |
2022/01/13 | 2,505 | 2,560 | 2,498 | 2,557 | 4,064,700 |
2022/01/12 | 2,488 | 2,532 | 2,477 | 2,515 | 5,274,100 |
2022/01/11 | 2,435 | 2,469 | 2,431 | 2,466 | 4,506,100 |
2022/01/07 | 2,445 | 2,479 | 2,429 | 2,449 | 3,325,700 |
2022/01/06 | 2,462 | 2,485 | 2,436 | 2,446 | 4,049,400 |
2022/01/05 | 2,402 | 2,465 | 2,400 | 2,459 | 5,227,200 |
2022/01/04 | 2,380 | 2,398 | 2,356 | 2,393 | 3,133,100 |