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 |
---|---|---|---|---|---|
2023/12/29 | 2,651 | 2,677 | 2,638 | 2,656 | 2,848,000 |
2023/12/28 | 2,645 | 2,651 | 2,636 | 2,641 | 2,135,900 |
2023/12/27 | 2,643 | 2,645 | 2,628 | 2,641 | 2,816,900 |
2023/12/26 | 2,630 | 2,637 | 2,615 | 2,632 | 2,012,300 |
2023/12/25 | 2,650 | 2,657 | 2,627 | 2,631 | 1,792,100 |
2023/12/22 | 2,640 | 2,657 | 2,621 | 2,635 | 2,595,900 |
2023/12/21 | 2,659 | 2,664 | 2,631 | 2,633 | 2,538,800 |
2023/12/20 | 2,658 | 2,700 | 2,652 | 2,678 | 5,091,600 |
2023/12/19 | 2,600 | 2,638 | 2,585 | 2,633 | 3,344,700 |
2023/12/18 | 2,618 | 2,620 | 2,568 | 2,620 | 4,210,800 |
2023/12/15 | 2,637 | 2,665 | 2,627 | 2,654 | 3,895,700 |
2023/12/14 | 2,634 | 2,658 | 2,622 | 2,645 | 5,021,700 |
2023/12/13 | 2,648 | 2,655 | 2,623 | 2,635 | 2,506,200 |
2023/12/12 | 2,671 | 2,679 | 2,644 | 2,648 | 3,365,200 |
2023/12/11 | 2,680 | 2,689 | 2,641 | 2,661 | 5,119,800 |
2023/12/08 | 2,726 | 2,728 | 2,681 | 2,694 | 4,909,700 |
2023/12/07 | 2,735 | 2,735 | 2,715 | 2,726 | 2,586,600 |
2023/12/06 | 2,692 | 2,755 | 2,687 | 2,751 | 3,298,300 |
2023/12/05 | 2,700 | 2,713 | 2,683 | 2,693 | 2,339,900 |
2023/12/04 | 2,714 | 2,718 | 2,681 | 2,694 | 2,814,700 |
2023/12/01 | 2,727 | 2,737 | 2,715 | 2,715 | 3,302,600 |
2023/11/30 | 2,676 | 2,704 | 2,673 | 2,699 | 5,403,700 |
2023/11/29 | 2,722 | 2,723 | 2,681 | 2,689 | 2,838,200 |
2023/11/28 | 2,752 | 2,757 | 2,709 | 2,713 | 3,160,000 |
2023/11/27 | 2,720 | 2,748 | 2,720 | 2,733 | 2,772,600 |
2023/11/24 | 2,734 | 2,743 | 2,714 | 2,719 | 3,226,400 |
2023/11/22 | 2,662 | 2,712 | 2,661 | 2,708 | 3,650,300 |
2023/11/21 | 2,702 | 2,705 | 2,669 | 2,677 | 3,628,000 |
2023/11/20 | 2,714 | 2,734 | 2,703 | 2,709 | 3,260,100 |
2023/11/17 | 2,678 | 2,721 | 2,671 | 2,714 | 3,103,000 |
2023/11/16 | 2,702 | 2,721 | 2,681 | 2,687 | 2,723,900 |
2023/11/15 | 2,703 | 2,714 | 2,686 | 2,702 | 3,871,100 |
2023/11/14 | 2,690 | 2,694 | 2,664 | 2,672 | 2,527,200 |
2023/11/13 | 2,672 | 2,685 | 2,661 | 2,670 | 3,363,600 |
2023/11/10 | 2,641 | 2,681 | 2,636 | 2,673 | 3,384,000 |
2023/11/09 | 2,613 | 2,668 | 2,597 | 2,662 | 4,023,500 |
2023/11/08 | 2,664 | 2,668 | 2,612 | 2,614 | 4,515,000 |
2023/11/07 | 2,691 | 2,702 | 2,638 | 2,638 | 6,948,300 |
2023/11/06 | 2,680 | 2,743 | 2,680 | 2,711 | 8,169,700 |
2023/11/02 | 2,729 | 2,734 | 2,629 | 2,630 | 13,907,900 |
2023/11/01 | 2,765 | 2,809 | 2,752 | 2,806 | 5,239,600 |
2023/10/31 | 2,709 | 2,755 | 2,688 | 2,715 | 5,203,800 |
2023/10/30 | 2,643 | 2,689 | 2,639 | 2,674 | 13,511,100 |
2023/10/27 | 2,672 | 2,727 | 2,665 | 2,725 | 4,192,800 |
2023/10/26 | 2,642 | 2,663 | 2,634 | 2,657 | 4,679,300 |
2023/10/25 | 2,729 | 2,757 | 2,702 | 2,710 | 3,707,200 |
2023/10/24 | 2,688 | 2,711 | 2,632 | 2,702 | 3,973,500 |
2023/10/23 | 2,689 | 2,708 | 2,685 | 2,692 | 3,116,700 |
2023/10/20 | 2,680 | 2,724 | 2,674 | 2,700 | 3,461,100 |
2023/10/19 | 2,687 | 2,707 | 2,681 | 2,693 | 3,431,800 |
2023/10/18 | 2,721 | 2,730 | 2,698 | 2,721 | 3,254,500 |
2023/10/17 | 2,720 | 2,749 | 2,698 | 2,720 | 3,067,800 |
2023/10/16 | 2,701 | 2,712 | 2,682 | 2,693 | 3,301,900 |
2023/10/13 | 2,770 | 2,772 | 2,729 | 2,740 | 3,503,700 |
2023/10/12 | 2,793 | 2,797 | 2,774 | 2,796 | 3,463,200 |
2023/10/11 | 2,771 | 2,780 | 2,745 | 2,759 | 3,212,300 |
2023/10/10 | 2,741 | 2,786 | 2,739 | 2,771 | 4,199,800 |
2023/10/06 | 2,696 | 2,738 | 2,685 | 2,712 | 3,554,900 |
2023/10/05 | 2,627 | 2,693 | 2,618 | 2,690 | 4,683,300 |
2023/10/04 | 2,646 | 2,657 | 2,592 | 2,592 | 5,423,400 |
2023/10/03 | 2,734 | 2,747 | 2,685 | 2,695 | 4,684,800 |
2023/10/02 | 2,793 | 2,821 | 2,757 | 2,761 | 4,133,600 |
2023/09/29 | 2,812 | 2,821 | 2,764 | 2,793 | 5,720,000 |
2023/09/28 | 2,854 | 2,859 | 2,813 | 2,825 | 4,980,000 |
2023/09/27 | 2,873 | 2,904 | 2,858 | 2,904 | 4,445,600 |
2023/09/26 | 2,920 | 2,920 | 2,883 | 2,889 | 4,225,800 |
2023/09/25 | 2,890 | 2,905 | 2,868 | 2,894 | 3,092,100 |
2023/09/22 | 2,842 | 2,908 | 2,841 | 2,888 | 4,833,100 |
2023/09/21 | 2,903 | 2,921 | 2,874 | 2,884 | 6,084,000 |
2023/09/20 | 2,990 | 2,991 | 2,911 | 2,918 | 6,553,600 |
2023/09/19 | 2,940 | 2,987 | 2,938 | 2,985 | 4,569,800 |
2023/09/15 | 2,944 | 2,991 | 2,929 | 2,950 | 7,361,800 |
2023/09/14 | 2,854 | 2,924 | 2,842 | 2,915 | 6,056,200 |
2023/09/13 | 2,823 | 2,854 | 2,797 | 2,841 | 4,286,300 |
2023/09/12 | 2,847 | 2,852 | 2,794 | 2,815 | 5,392,500 |
2023/09/11 | 2,869 | 2,878 | 2,823 | 2,837 | 3,553,900 |
2023/09/08 | 2,861 | 2,889 | 2,847 | 2,851 | 4,580,800 |
2023/09/07 | 2,877 | 2,914 | 2,874 | 2,884 | 4,255,900 |
2023/09/06 | 2,825 | 2,894 | 2,823 | 2,878 | 4,212,200 |
2023/09/05 | 2,816 | 2,828 | 2,789 | 2,817 | 3,333,600 |
2023/09/04 | 2,780 | 2,813 | 2,776 | 2,813 | 3,687,000 |
2023/09/01 | 2,714 | 2,759 | 2,711 | 2,752 | 3,379,000 |
2023/08/31 | 2,693 | 2,733 | 2,689 | 2,720 | 4,049,300 |
2023/08/30 | 2,677 | 2,705 | 2,666 | 2,693 | 4,268,000 |
2023/08/29 | 2,661 | 2,668 | 2,645 | 2,655 | 2,965,500 |
2023/08/28 | 2,640 | 2,660 | 2,634 | 2,657 | 3,139,800 |
2023/08/25 | 2,621 | 2,628 | 2,613 | 2,619 | 3,007,600 |
2023/08/24 | 2,625 | 2,659 | 2,623 | 2,649 | 2,566,400 |
2023/08/23 | 2,605 | 2,643 | 2,600 | 2,640 | 2,807,900 |
2023/08/22 | 2,596 | 2,613 | 2,583 | 2,613 | 2,781,900 |
2023/08/21 | 2,590 | 2,618 | 2,588 | 2,594 | 3,465,200 |
2023/08/18 | 2,545 | 2,577 | 2,537 | 2,569 | 2,712,100 |
2023/08/17 | 2,581 | 2,584 | 2,537 | 2,579 | 3,060,300 |
2023/08/16 | 2,584 | 2,587 | 2,556 | 2,562 | 3,634,900 |
2023/08/15 | 2,607 | 2,621 | 2,600 | 2,615 | 2,357,400 |
2023/08/14 | 2,609 | 2,635 | 2,580 | 2,582 | 2,976,100 |
2023/08/10 | 2,571 | 2,612 | 2,569 | 2,600 | 3,212,800 |
2023/08/09 | 2,580 | 2,583 | 2,549 | 2,572 | 3,747,800 |
2023/08/08 | 2,601 | 2,616 | 2,582 | 2,589 | 3,679,200 |
2023/08/07 | 2,573 | 2,598 | 2,537 | 2,587 | 6,445,400 |
2023/08/04 | 2,632 | 2,656 | 2,621 | 2,648 | 3,753,600 |
2023/08/03 | 2,665 | 2,672 | 2,637 | 2,643 | 4,115,600 |
2023/08/02 | 2,708 | 2,731 | 2,680 | 2,689 | 3,952,000 |
2023/08/01 | 2,744 | 2,750 | 2,719 | 2,743 | 2,644,800 |
2023/07/31 | 2,720 | 2,751 | 2,716 | 2,731 | 4,397,500 |
2023/07/28 | 2,650 | 2,688 | 2,639 | 2,681 | 4,950,800 |
2023/07/27 | 2,649 | 2,676 | 2,645 | 2,670 | 3,008,200 |
2023/07/26 | 2,665 | 2,667 | 2,637 | 2,642 | 2,380,000 |
2023/07/25 | 2,643 | 2,663 | 2,638 | 2,656 | 2,867,800 |
2023/07/24 | 2,615 | 2,649 | 2,613 | 2,633 | 2,870,900 |
2023/07/21 | 2,608 | 2,618 | 2,590 | 2,607 | 2,679,100 |
2023/07/20 | 2,614 | 2,632 | 2,588 | 2,594 | 2,560,200 |
2023/07/19 | 2,590 | 2,618 | 2,587 | 2,609 | 3,090,700 |
2023/07/18 | 2,570 | 2,595 | 2,552 | 2,564 | 3,021,700 |
2023/07/14 | 2,563 | 2,587 | 2,534 | 2,575 | 3,777,200 |
2023/07/13 | 2,527 | 2,549 | 2,510 | 2,536 | 2,330,700 |
2023/07/12 | 2,542 | 2,556 | 2,501 | 2,525 | 2,903,600 |
2023/07/11 | 2,570 | 2,572 | 2,532 | 2,539 | 3,057,400 |
2023/07/10 | 2,585 | 2,586 | 2,530 | 2,539 | 4,498,700 |
2023/07/07 | 2,567 | 2,604 | 2,551 | 2,571 | 3,816,200 |
2023/07/06 | 2,620 | 2,630 | 2,586 | 2,595 | 5,297,400 |
2023/07/05 | 2,630 | 2,665 | 2,619 | 2,652 | 3,164,400 |
2023/07/04 | 2,655 | 2,655 | 2,642 | 2,650 | 2,748,400 |
2023/07/03 | 2,633 | 2,656 | 2,627 | 2,655 | 2,853,900 |
2023/06/30 | 2,629 | 2,638 | 2,599 | 2,613 | 3,730,600 |
2023/06/29 | 2,650 | 2,666 | 2,606 | 2,622 | 3,473,300 |
2023/06/28 | 2,584 | 2,647 | 2,577 | 2,646 | 5,188,600 |
2023/06/27 | 2,586 | 2,591 | 2,540 | 2,570 | 3,688,900 |
2023/06/26 | 2,561 | 2,567 | 2,526 | 2,548 | 3,734,500 |
2023/06/23 | 2,620 | 2,640 | 2,546 | 2,568 | 5,768,700 |
2023/06/22 | 2,556 | 2,618 | 2,550 | 2,599 | 7,353,800 |
2023/06/21 | 2,489 | 2,526 | 2,488 | 2,521 | 3,364,100 |
2023/06/20 | 2,491 | 2,503 | 2,466 | 2,485 | 3,812,100 |
2023/06/19 | 2,542 | 2,544 | 2,492 | 2,503 | 3,650,400 |
2023/06/16 | 2,513 | 2,519 | 2,496 | 2,511 | 5,226,200 |
2023/06/15 | 2,535 | 2,543 | 2,493 | 2,530 | 4,776,900 |
2023/06/14 | 2,510 | 2,539 | 2,504 | 2,526 | 4,755,900 |
2023/06/13 | 2,470 | 2,495 | 2,465 | 2,479 | 4,448,400 |
2023/06/12 | 2,460 | 2,484 | 2,456 | 2,456 | 2,807,400 |
2023/06/09 | 2,452 | 2,458 | 2,439 | 2,450 | 5,000,900 |
2023/06/08 | 2,449 | 2,470 | 2,415 | 2,435 | 4,534,500 |
2023/06/07 | 2,498 | 2,515 | 2,450 | 2,457 | 5,974,000 |
2023/06/06 | 2,453 | 2,494 | 2,433 | 2,491 | 3,994,200 |
2023/06/05 | 2,460 | 2,475 | 2,456 | 2,474 | 5,543,300 |
2023/06/02 | 2,401 | 2,425 | 2,396 | 2,425 | 4,248,400 |
2023/06/01 | 2,375 | 2,389 | 2,366 | 2,384 | 4,151,100 |
2023/05/31 | 2,369 | 2,376 | 2,343 | 2,376 | 10,784,800 |
2023/05/30 | 2,381 | 2,387 | 2,361 | 2,379 | 3,158,500 |
2023/05/29 | 2,395 | 2,414 | 2,385 | 2,390 | 3,937,900 |
2023/05/26 | 2,371 | 2,378 | 2,354 | 2,365 | 3,813,000 |
2023/05/25 | 2,363 | 2,373 | 2,351 | 2,371 | 4,036,200 |
2023/05/24 | 2,391 | 2,394 | 2,367 | 2,373 | 4,314,000 |
2023/05/23 | 2,419 | 2,426 | 2,376 | 2,392 | 5,342,900 |
2023/05/22 | 2,396 | 2,411 | 2,374 | 2,383 | 5,677,300 |
2023/05/19 | 2,439 | 2,444 | 2,404 | 2,409 | 3,777,900 |
2023/05/18 | 2,427 | 2,442 | 2,411 | 2,432 | 5,092,300 |
2023/05/17 | 2,393 | 2,401 | 2,383 | 2,394 | 3,348,600 |
2023/05/16 | 2,400 | 2,413 | 2,381 | 2,394 | 5,954,600 |
2023/05/15 | 2,321 | 2,380 | 2,318 | 2,380 | 6,112,100 |
2023/05/12 | 2,294 | 2,334 | 2,294 | 2,301 | 5,886,400 |
2023/05/11 | 2,346 | 2,356 | 2,322 | 2,344 | 7,894,600 |
2023/05/10 | 2,329 | 2,334 | 2,313 | 2,331 | 3,933,400 |
2023/05/09 | 2,311 | 2,330 | 2,293 | 2,329 | 4,334,600 |
2023/05/08 | 2,317 | 2,317 | 2,282 | 2,286 | 4,449,300 |
2023/05/02 | 2,334 | 2,337 | 2,300 | 2,307 | 2,833,400 |
2023/05/01 | 2,335 | 2,349 | 2,316 | 2,329 | 3,457,200 |
2023/04/28 | 2,298 | 2,303 | 2,271 | 2,300 | 4,068,900 |
2023/04/27 | 2,241 | 2,275 | 2,237 | 2,274 | 3,251,000 |
2023/04/26 | 2,272 | 2,274 | 2,247 | 2,262 | 3,512,600 |
2023/04/25 | 2,290 | 2,306 | 2,286 | 2,287 | 2,690,400 |
2023/04/24 | 2,293 | 2,295 | 2,265 | 2,282 | 2,891,400 |
2023/04/21 | 2,301 | 2,314 | 2,286 | 2,292 | 2,859,200 |
2023/04/20 | 2,311 | 2,323 | 2,301 | 2,316 | 2,877,100 |
2023/04/19 | 2,312 | 2,334 | 2,309 | 2,327 | 3,320,600 |
2023/04/18 | 2,326 | 2,327 | 2,302 | 2,309 | 4,394,500 |
2023/04/17 | 2,288 | 2,338 | 2,285 | 2,325 | 6,492,900 |
2023/04/14 | 2,295 | 2,296 | 2,268 | 2,270 | 5,628,300 |
2023/04/13 | 2,243 | 2,267 | 2,231 | 2,267 | 4,742,500 |
2023/04/12 | 2,239 | 2,250 | 2,216 | 2,244 | 6,870,600 |
2023/04/11 | 2,188 | 2,210 | 2,180 | 2,199 | 3,482,800 |
2023/04/10 | 2,192 | 2,196 | 2,166 | 2,174 | 2,212,600 |
2023/04/07 | 2,165 | 2,183 | 2,162 | 2,171 | 2,907,200 |
2023/04/06 | 2,153 | 2,164 | 2,146 | 2,154 | 4,394,600 |
2023/04/05 | 2,190 | 2,197 | 2,165 | 2,167 | 3,744,600 |
2023/04/04 | 2,218 | 2,224 | 2,208 | 2,214 | 3,726,400 |
2023/04/03 | 2,200 | 2,223 | 2,188 | 2,222 | 4,988,900 |
2023/03/31 | 2,167 | 2,184 | 2,161 | 2,177 | 5,148,300 |
2023/03/30 | 2,160 | 2,164 | 2,132 | 2,150 | 5,266,200 |
2023/03/29 | 2,171 | 2,194 | 2,161 | 2,194 | 6,066,800 |
2023/03/28 | 2,161 | 2,186 | 2,157 | 2,168 | 4,833,800 |
2023/03/27 | 2,152 | 2,157 | 2,132 | 2,138 | 5,604,500 |
2023/03/24 | 2,148 | 2,159 | 2,134 | 2,141 | 5,823,500 |
2023/03/23 | 2,147 | 2,181 | 2,144 | 2,180 | 4,129,000 |
2023/03/22 | 2,179 | 2,203 | 2,158 | 2,197 | 6,600,700 |
2023/03/20 | 2,130 | 2,159 | 2,107 | 2,109 | 7,095,900 |
2023/03/17 | 2,165 | 2,169 | 2,136 | 2,158 | 6,479,000 |
2023/03/16 | 2,169 | 2,172 | 2,121 | 2,140 | 11,459,700 |
2023/03/15 | 2,297 | 2,298 | 2,217 | 2,241 | 6,630,900 |
2023/03/14 | 2,246 | 2,247 | 2,183 | 2,197 | 7,258,400 |
2023/03/13 | 2,356 | 2,365 | 2,312 | 2,324 | 4,637,500 |
2023/03/10 | 2,400 | 2,440 | 2,394 | 2,401 | 5,578,400 |
2023/03/09 | 2,443 | 2,461 | 2,443 | 2,450 | 4,227,100 |
2023/03/08 | 2,456 | 2,470 | 2,440 | 2,443 | 3,450,900 |
2023/03/07 | 2,465 | 2,470 | 2,441 | 2,458 | 3,592,300 |
2023/03/06 | 2,480 | 2,483 | 2,456 | 2,466 | 2,513,000 |
2023/03/03 | 2,465 | 2,470 | 2,448 | 2,465 | 4,484,400 |
2023/03/02 | 2,455 | 2,469 | 2,430 | 2,435 | 4,441,800 |
2023/03/01 | 2,445 | 2,450 | 2,427 | 2,445 | 3,734,400 |
2023/02/28 | 2,410 | 2,456 | 2,407 | 2,442 | 5,068,900 |
2023/02/27 | 2,402 | 2,428 | 2,397 | 2,428 | 5,449,100 |
2023/02/24 | 2,392 | 2,406 | 2,378 | 2,395 | 3,098,500 |
2023/02/22 | 2,410 | 2,417 | 2,371 | 2,386 | 2,818,800 |
2023/02/21 | 2,415 | 2,424 | 2,407 | 2,418 | 2,416,600 |
2023/02/20 | 2,370 | 2,428 | 2,367 | 2,427 | 3,653,400 |
2023/02/17 | 2,339 | 2,364 | 2,335 | 2,352 | 3,520,500 |
2023/02/16 | 2,370 | 2,370 | 2,346 | 2,353 | 2,909,000 |
2023/02/15 | 2,371 | 2,375 | 2,349 | 2,360 | 3,160,400 |
2023/02/14 | 2,365 | 2,373 | 2,352 | 2,362 | 2,297,800 |
2023/02/13 | 2,370 | 2,372 | 2,342 | 2,356 | 2,871,600 |
2023/02/10 | 2,360 | 2,375 | 2,344 | 2,359 | 2,909,600 |
2023/02/09 | 2,332 | 2,368 | 2,321 | 2,360 | 4,288,700 |
2023/02/08 | 2,334 | 2,357 | 2,329 | 2,331 | 3,515,600 |
2023/02/07 | 2,326 | 2,351 | 2,306 | 2,334 | 6,049,600 |
2023/02/06 | 2,274 | 2,278 | 2,258 | 2,278 | 3,480,400 |
2023/02/03 | 2,239 | 2,261 | 2,232 | 2,250 | 3,163,000 |
2023/02/02 | 2,279 | 2,280 | 2,240 | 2,249 | 2,716,200 |
2023/02/01 | 2,299 | 2,299 | 2,261 | 2,268 | 3,086,900 |
2023/01/31 | 2,290 | 2,294 | 2,273 | 2,275 | 4,179,600 |
2023/01/30 | 2,265 | 2,272 | 2,251 | 2,262 | 2,541,400 |
2023/01/27 | 2,265 | 2,288 | 2,255 | 2,284 | 3,029,900 |
2023/01/26 | 2,288 | 2,297 | 2,259 | 2,266 | 2,542,300 |
2023/01/25 | 2,260 | 2,273 | 2,247 | 2,271 | 2,520,500 |
2023/01/24 | 2,238 | 2,267 | 2,226 | 2,265 | 4,117,400 |
2023/01/23 | 2,233 | 2,235 | 2,213 | 2,214 | 2,515,500 |
2023/01/20 | 2,203 | 2,206 | 2,175 | 2,201 | 3,612,300 |
2023/01/19 | 2,235 | 2,252 | 2,202 | 2,206 | 5,035,400 |
2023/01/18 | 2,229 | 2,251 | 2,206 | 2,239 | 4,763,800 |
2023/01/17 | 2,197 | 2,230 | 2,187 | 2,221 | 5,073,800 |
2023/01/16 | 2,141 | 2,186 | 2,140 | 2,175 | 4,367,800 |
2023/01/13 | 2,123 | 2,145 | 2,123 | 2,139 | 3,695,100 |
2023/01/12 | 2,134 | 2,146 | 2,126 | 2,131 | 2,859,200 |
2023/01/11 | 2,100 | 2,136 | 2,100 | 2,134 | 3,747,000 |
2023/01/10 | 2,124 | 2,126 | 2,092 | 2,097 | 3,572,800 |
2023/01/06 | 2,112 | 2,125 | 2,100 | 2,100 | 3,025,000 |
2023/01/05 | 2,124 | 2,137 | 2,113 | 2,119 | 2,755,900 |
2023/01/04 | 2,141 | 2,148 | 2,102 | 2,112 | 4,500,900 |