日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/10 6,500 6,508 6,419 6,469 2,832,000
2026/07/09 6,346 6,452 6,311 6,449 2,652,900
2026/07/08 6,365 6,444 6,326 6,377 3,304,800
2026/07/07 6,460 6,526 6,417 6,418 3,389,200
2026/07/06 6,358 6,405 6,332 6,388 1,702,900
2026/07/03 6,300 6,345 6,209 6,331 2,361,500
2026/07/02 6,229 6,321 6,187 6,278 3,281,100
2026/07/01 6,211 6,278 6,145 6,199 2,784,200
2026/06/30 6,163 6,224 6,128 6,149 3,502,200
2026/06/29 6,194 6,210 6,077 6,138 2,698,000
2026/06/26 6,202 6,246 6,109 6,140 2,677,700
2026/06/25 6,307 6,310 6,091 6,169 3,437,100
2026/06/24 6,306 6,344 6,144 6,207 3,424,300
2026/06/23 6,485 6,545 6,333 6,334 3,533,600
2026/06/22 6,341 6,502 6,280 6,485 3,306,600
2026/06/19 6,420 6,448 6,306 6,325 6,392,700
2026/06/18 6,412 6,566 6,375 6,462 4,239,900
2026/06/17 6,403 6,417 6,280 6,336 3,297,700
2026/06/16 6,204 6,305 6,168 6,305 3,277,700
2026/06/15 6,236 6,239 6,142 6,170 3,380,200
2026/06/12 6,150 6,150 6,056 6,092 4,689,200
2026/06/11 5,971 6,080 5,961 6,050 3,440,000
2026/06/10 6,300 6,335 6,145 6,167 3,177,200
2026/06/09 6,201 6,273 6,171 6,243 3,423,300
2026/06/08 6,032 6,180 6,014 6,101 4,282,200
2026/06/05 6,282 6,305 6,113 6,113 4,106,200
2026/06/04 6,290 6,367 6,211 6,250 3,631,000
2026/06/03 6,242 6,368 6,215 6,300 4,230,200
2026/06/02 6,110 6,220 6,047 6,220 3,439,000
2026/06/01 6,201 6,256 6,145 6,205 3,155,300
2026/05/29 6,088 6,309 6,087 6,237 11,231,300
2026/05/28 6,140 6,153 6,042 6,124 4,034,600
2026/05/27 6,335 6,378 6,156 6,156 4,177,600
2026/05/26 6,295 6,438 6,270 6,362 3,545,100
2026/05/25 6,220 6,308 6,187 6,286 2,862,600
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

このページの先頭へ