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 |
|---|---|---|---|---|---|
| 2026/02/13 | 5,586 | 5,632 | 5,443 | 5,443 | 4,633,000 |
| 2026/02/12 | 5,439 | 5,648 | 5,419 | 5,618 | 5,511,500 |
| 2026/02/10 | 5,232 | 5,449 | 5,144 | 5,429 | 8,273,600 |
| 2026/02/09 | 5,100 | 5,118 | 4,990 | 5,032 | 4,327,900 |
| 2026/02/06 | 4,900 | 4,939 | 4,866 | 4,933 | 2,620,700 |
| 2026/02/05 | 4,897 | 4,925 | 4,843 | 4,871 | 2,613,600 |
| 2026/02/04 | 4,778 | 4,850 | 4,748 | 4,833 | 2,695,400 |
| 2026/02/03 | 4,709 | 4,800 | 4,707 | 4,790 | 3,212,000 |
| 2026/02/02 | 4,733 | 4,742 | 4,621 | 4,631 | 3,098,400 |
| 2026/01/30 | 4,700 | 4,700 | 4,654 | 4,694 | 2,688,700 |
| 2026/01/29 | 4,605 | 4,659 | 4,553 | 4,643 | 2,630,200 |
| 2026/01/28 | 4,600 | 4,650 | 4,595 | 4,622 | 2,214,800 |
| 2026/01/27 | 4,618 | 4,658 | 4,575 | 4,654 | 3,006,300 |
| 2026/01/26 | 4,700 | 4,702 | 4,635 | 4,640 | 3,047,100 |
| 2026/01/23 | 4,765 | 4,798 | 4,733 | 4,786 | 2,737,200 |
| 2026/01/22 | 4,800 | 4,801 | 4,686 | 4,717 | 3,235,800 |
| 2026/01/21 | 4,777 | 4,790 | 4,728 | 4,739 | 4,139,700 |
| 2026/01/20 | 4,826 | 4,847 | 4,805 | 4,840 | 2,211,200 |
| 2026/01/19 | 4,848 | 4,858 | 4,794 | 4,836 | 2,302,700 |
| 2026/01/16 | 4,818 | 4,852 | 4,785 | 4,844 | 3,011,000 |
| 2026/01/15 | 4,793 | 4,825 | 4,762 | 4,822 | 3,411,200 |
| 2026/01/14 | 4,800 | 4,819 | 4,758 | 4,793 | 3,310,600 |
| 2026/01/13 | 4,789 | 4,797 | 4,707 | 4,773 | 3,891,600 |
| 2026/01/09 | 4,674 | 4,721 | 4,660 | 4,700 | 2,767,700 |
| 2026/01/08 | 4,679 | 4,746 | 4,657 | 4,659 | 3,051,100 |
| 2026/01/07 | 4,678 | 4,698 | 4,666 | 4,683 | 2,785,000 |
| 2026/01/06 | 4,720 | 4,747 | 4,701 | 4,747 | 3,386,100 |
| 2026/01/05 | 4,571 | 4,617 | 4,570 | 4,616 | 2,952,700 |