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 |
|---|---|---|---|---|---|
| 2026/05/22 | 6,227 | 6,282 | 6,156 | 6,230 | 2,962,300 |
| 2026/05/21 | 6,220 | 6,348 | 6,210 | 6,241 | 5,566,600 |
| 2026/05/20 | 6,010 | 6,109 | 5,960 | 6,052 | 5,382,800 |
| 2026/05/19 | 5,818 | 5,950 | 5,797 | 5,914 | 3,428,300 |
| 2026/05/18 | 5,831 | 5,939 | 5,716 | 5,778 | 3,498,200 |
| 2026/05/15 | 5,750 | 5,817 | 5,724 | 5,772 | 3,566,600 |
| 2026/05/14 | 5,951 | 5,970 | 5,782 | 5,787 | 3,688,600 |
| 2026/05/13 | 5,886 | 6,060 | 5,875 | 6,018 | 4,551,800 |
| 2026/05/12 | 5,927 | 6,049 | 5,801 | 5,986 | 9,097,900 |
| 2026/05/11 | 5,350 | 5,520 | 5,338 | 5,514 | 5,492,700 |
| 2026/05/08 | 5,275 | 5,330 | 5,247 | 5,277 | 3,962,300 |
| 2026/05/07 | 5,252 | 5,314 | 5,181 | 5,252 | 5,074,900 |
| 2026/05/01 | 5,205 | 5,231 | 5,164 | 5,209 | 2,638,400 |
| 2026/04/30 | 5,190 | 5,275 | 5,112 | 5,275 | 5,308,400 |
| 2026/04/28 | 5,358 | 5,462 | 5,261 | 5,350 | 10,949,800 |
| 2026/04/27 | 4,810 | 4,883 | 4,768 | 4,871 | 2,361,900 |
| 2026/04/24 | 4,878 | 4,885 | 4,805 | 4,846 | 2,283,400 |
| 2026/04/23 | 4,881 | 4,894 | 4,811 | 4,850 | 2,706,600 |
| 2026/04/22 | 4,969 | 4,980 | 4,881 | 4,897 | 2,370,200 |
| 2026/04/21 | 5,048 | 5,051 | 4,947 | 4,947 | 2,138,000 |
| 2026/04/20 | 5,022 | 5,084 | 5,005 | 5,040 | 2,533,100 |
| 2026/04/17 | 5,040 | 5,047 | 4,978 | 5,010 | 3,148,300 |
| 2026/04/16 | 5,090 | 5,093 | 5,052 | 5,069 | 2,494,000 |
| 2026/04/15 | 5,046 | 5,092 | 5,015 | 5,033 | 3,474,800 |
| 2026/04/14 | 4,919 | 5,014 | 4,891 | 4,982 | 4,153,800 |
| 2026/04/13 | 4,844 | 4,891 | 4,801 | 4,835 | 2,604,900 |
| 2026/04/10 | 4,899 | 4,910 | 4,866 | 4,879 | 3,085,700 |
| 2026/04/09 | 4,934 | 4,939 | 4,830 | 4,842 | 3,255,600 |
| 2026/04/08 | 4,925 | 4,928 | 4,863 | 4,897 | 3,998,300 |
| 2026/04/07 | 4,743 | 4,762 | 4,686 | 4,731 | 2,323,300 |
| 2026/04/06 | 4,687 | 4,730 | 4,673 | 4,681 | 1,525,500 |
| 2026/04/03 | 4,719 | 4,737 | 4,673 | 4,704 | 1,643,300 |
| 2026/03/27 | 4,751 | 4,803 | 4,738 | 4,781 | 4,113,500 |
| 2026/03/26 | 4,808 | 4,812 | 4,714 | 4,768 | 2,412,600 |
| 2026/03/25 | 4,804 | 4,823 | 4,771 | 4,807 | 2,837,600 |
| 2026/03/24 | 4,697 | 4,698 | 4,623 | 4,664 | 3,136,800 |
| 2026/03/23 | 4,650 | 4,658 | 4,539 | 4,562 | 4,153,700 |
| 2026/03/19 | 4,767 | 4,798 | 4,704 | 4,736 | 5,732,600 |
| 2026/03/18 | 4,870 | 4,910 | 4,838 | 4,907 | 2,377,700 |
| 2026/03/17 | 4,832 | 4,854 | 4,751 | 4,804 | 2,206,600 |
| 2026/03/16 | 4,795 | 4,825 | 4,729 | 4,757 | 2,675,900 |
| 2026/03/13 | 4,700 | 4,806 | 4,700 | 4,778 | 4,916,600 |
| 2026/03/12 | 4,890 | 4,906 | 4,776 | 4,845 | 3,500,400 |
| 2026/03/11 | 5,019 | 5,045 | 4,896 | 4,950 | 3,790,600 |
| 2026/03/10 | 4,995 | 5,014 | 4,893 | 4,937 | 4,256,300 |
| 2026/03/09 | 4,780 | 4,943 | 4,764 | 4,925 | 4,981,600 |
| 2026/03/06 | 4,899 | 5,080 | 4,890 | 5,062 | 5,034,600 |
| 2026/03/05 | 5,125 | 5,129 | 4,903 | 4,927 | 5,711,200 |
| 2026/03/04 | 4,955 | 5,025 | 4,805 | 4,862 | 5,613,800 |
| 2026/03/03 | 5,330 | 5,360 | 5,122 | 5,146 | 4,238,500 |
| 2026/03/02 | 5,443 | 5,463 | 5,312 | 5,375 | 4,563,200 |
| 2026/02/27 | 5,518 | 5,566 | 5,482 | 5,543 | 5,396,400 |
| 2026/02/26 | 5,551 | 5,570 | 5,498 | 5,499 | 2,960,200 |
| 2026/02/25 | 5,484 | 5,510 | 5,407 | 5,482 | 3,439,100 |
| 2026/02/24 | 5,438 | 5,440 | 5,325 | 5,402 | 3,255,100 |
| 2026/02/20 | 5,500 | 5,500 | 5,409 | 5,410 | 3,593,600 |
| 2026/02/19 | 5,500 | 5,611 | 5,470 | 5,592 | 3,668,300 |
| 2026/02/18 | 5,388 | 5,473 | 5,361 | 5,421 | 2,841,300 |
| 2026/02/17 | 5,350 | 5,378 | 5,231 | 5,288 | 2,679,900 |
| 2026/02/16 | 5,420 | 5,488 | 5,331 | 5,331 | 3,871,000 |
| 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 |