オリックス不動産投資法人(8954)の株価時系列情報
オリックス不動産投資法人(8954)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 94,400 | 95,700 | 93,800 | 95,200 | 24,007 |
| 2026/06/11 | 93,900 | 95,000 | 93,700 | 94,200 | 11,695 |
| 2026/06/10 | 94,100 | 94,400 | 93,200 | 94,400 | 16,529 |
| 2026/06/09 | 94,300 | 94,300 | 92,400 | 93,400 | 15,786 |
| 2026/06/08 | 91,600 | 93,900 | 91,400 | 93,900 | 21,346 |
| 2026/06/05 | 92,200 | 93,000 | 91,600 | 92,300 | 14,711 |
| 2026/06/04 | 93,100 | 93,300 | 91,800 | 92,200 | 11,007 |
| 2026/06/03 | 92,800 | 93,900 | 92,700 | 93,300 | 15,056 |
| 2026/06/02 | 93,500 | 93,800 | 92,000 | 93,000 | 20,113 |
| 2026/06/01 | 96,000 | 96,100 | 93,700 | 94,000 | 14,631 |
| 2026/05/29 | 95,600 | 97,300 | 95,200 | 96,100 | 16,482 |
| 2026/05/28 | 94,900 | 95,600 | 94,600 | 95,300 | 15,727 |
| 2026/05/27 | 95,800 | 96,000 | 95,300 | 95,900 | 12,385 |
| 2026/05/26 | 95,600 | 95,700 | 94,900 | 95,300 | 12,126 |
| 2026/05/25 | 95,800 | 96,400 | 95,500 | 95,800 | 8,873 |
| 2026/05/22 | 96,700 | 96,700 | 95,500 | 95,900 | 10,150 |
| 2026/05/21 | 96,400 | 97,200 | 96,200 | 96,700 | 11,225 |
| 2026/05/20 | 96,800 | 97,000 | 95,600 | 96,100 | 13,512 |
| 2026/05/19 | 96,300 | 96,800 | 95,900 | 96,800 | 9,191 |
| 2026/05/18 | 97,200 | 97,400 | 95,100 | 96,000 | 12,401 |
| 2026/05/15 | 96,800 | 98,000 | 96,200 | 97,000 | 12,736 |
| 2026/05/14 | 96,400 | 96,900 | 95,400 | 96,900 | 11,493 |
| 2026/05/13 | 97,000 | 97,300 | 96,100 | 96,400 | 8,885 |
| 2026/05/12 | 98,400 | 98,500 | 96,900 | 97,100 | 9,530 |
| 2026/05/11 | 98,000 | 98,500 | 97,600 | 98,000 | 10,720 |
| 2026/05/08 | 99,600 | 99,600 | 97,600 | 97,600 | 14,683 |
| 2026/05/07 | 100,900 | 101,000 | 98,100 | 99,700 | 26,602 |
| 2026/05/01 | 98,200 | 99,300 | 97,900 | 98,800 | 10,053 |
| 2026/04/30 | 99,400 | 99,900 | 98,600 | 99,200 | 13,694 |
| 2026/04/28 | 100,600 | 100,700 | 99,400 | 99,800 | 13,157 |
| 2026/04/27 | 99,000 | 99,900 | 98,900 | 99,100 | 11,947 |
| 2026/04/24 | 99,100 | 99,400 | 98,400 | 99,400 | 11,509 |
| 2026/04/23 | 98,900 | 99,500 | 98,200 | 99,200 | 10,159 |
| 2026/04/22 | 101,000 | 101,200 | 98,000 | 99,100 | 15,187 |
| 2026/04/21 | 101,500 | 101,600 | 100,700 | 100,800 | 8,472 |
| 2026/04/20 | 101,000 | 101,700 | 100,800 | 101,000 | 8,506 |
| 2026/04/17 | 101,400 | 101,700 | 100,600 | 100,900 | 8,050 |
| 2026/04/16 | 101,500 | 101,500 | 100,200 | 101,500 | 14,921 |
| 2026/04/15 | 101,700 | 102,000 | 101,000 | 101,000 | 11,578 |
| 2026/04/14 | 100,800 | 101,400 | 100,600 | 101,300 | 6,543 |
| 2026/04/13 | 99,800 | 100,300 | 99,200 | 100,000 | 11,408 |
| 2026/04/10 | 100,200 | 100,300 | 99,400 | 100,000 | 10,057 |
| 2026/04/09 | 100,900 | 101,400 | 99,700 | 100,100 | 10,138 |
| 2026/04/08 | 99,900 | 101,100 | 99,200 | 101,100 | 14,793 |
| 2026/04/07 | 99,100 | 99,700 | 98,600 | 98,700 | 5,512 |
| 2026/04/06 | 98,500 | 99,300 | 98,500 | 99,000 | 4,498 |
| 2026/04/03 | 98,200 | 99,200 | 97,300 | 98,700 | 7,772 |
| 2026/03/27 | 99,700 | 100,000 | 99,300 | 99,800 | 13,211 |
| 2026/03/26 | 100,400 | 100,400 | 99,300 | 99,700 | 13,623 |
| 2026/03/25 | 100,700 | 101,100 | 100,200 | 100,400 | 9,018 |
| 2026/03/24 | 100,500 | 101,400 | 99,600 | 99,600 | 17,641 |
| 2026/03/23 | 99,800 | 100,700 | 98,800 | 99,600 | 13,892 |
| 2026/03/19 | 103,800 | 103,900 | 102,000 | 102,000 | 26,577 |
| 2026/03/18 | 103,800 | 104,500 | 103,500 | 104,500 | 10,596 |
| 2026/03/17 | 102,500 | 104,400 | 102,500 | 103,600 | 12,408 |
| 2026/03/16 | 101,000 | 103,000 | 101,000 | 102,500 | 10,989 |
| 2026/03/13 | 102,200 | 103,000 | 101,700 | 101,700 | 17,799 |
| 2026/03/12 | 102,200 | 102,900 | 101,800 | 102,600 | 8,202 |
| 2026/03/11 | 101,400 | 103,700 | 101,300 | 103,200 | 10,287 |
| 2026/03/10 | 101,900 | 102,100 | 101,200 | 101,400 | 14,673 |
| 2026/03/09 | 101,000 | 102,000 | 100,500 | 101,200 | 16,191 |
| 2026/03/06 | 102,200 | 103,500 | 101,800 | 102,300 | 13,749 |
| 2026/03/05 | 101,900 | 103,400 | 101,900 | 102,800 | 12,308 |
| 2026/03/04 | 102,500 | 102,600 | 100,700 | 101,100 | 24,766 |
| 2026/03/03 | 104,400 | 104,400 | 103,000 | 103,200 | 13,331 |
| 2026/03/02 | 103,800 | 105,200 | 103,300 | 104,900 | 13,017 |
| 2026/02/27 | 106,100 | 106,100 | 104,100 | 104,100 | 16,816 |
| 2026/02/26 | 105,200 | 106,500 | 104,900 | 106,100 | 19,007 |
| 2026/02/25 | 106,500 | 107,200 | 105,800 | 107,200 | 22,663 |
| 2026/02/24 | 106,500 | 106,800 | 105,400 | 106,100 | 14,078 |
| 2026/02/20 | 105,600 | 105,800 | 105,000 | 105,800 | 8,977 |
| 2026/02/19 | 105,800 | 105,800 | 104,400 | 104,800 | 6,558 |
| 2026/02/18 | 104,300 | 105,900 | 103,900 | 105,500 | 9,044 |
| 2026/02/17 | 105,100 | 105,100 | 104,100 | 104,300 | 7,706 |
| 2026/02/16 | 104,200 | 105,200 | 102,900 | 105,200 | 9,001 |
| 2026/02/13 | 104,800 | 105,100 | 103,400 | 103,400 | 12,162 |
| 2026/02/12 | 104,700 | 105,000 | 104,400 | 104,700 | 10,054 |
| 2026/02/10 | 105,600 | 106,000 | 104,800 | 105,500 | 10,620 |
| 2026/02/09 | 105,200 | 105,700 | 104,600 | 104,900 | 10,898 |
| 2026/02/06 | 105,900 | 105,900 | 104,500 | 104,700 | 8,951 |
| 2026/02/05 | 105,600 | 106,200 | 105,100 | 105,400 | 16,077 |
| 2026/02/04 | 105,000 | 105,900 | 104,400 | 105,900 | 17,670 |
| 2026/02/03 | 104,000 | 105,200 | 103,700 | 104,700 | 9,384 |
| 2026/02/02 | 104,600 | 105,200 | 103,600 | 103,600 | 10,810 |
| 2026/01/30 | 104,400 | 104,500 | 103,400 | 103,600 | 21,849 |
| 2026/01/29 | 103,200 | 104,900 | 102,400 | 104,900 | 20,740 |
| 2026/01/28 | 104,000 | 104,300 | 103,300 | 104,200 | 12,781 |
| 2026/01/27 | 104,700 | 104,900 | 103,500 | 103,800 | 9,964 |
| 2026/01/26 | 104,100 | 104,900 | 103,400 | 104,900 | 14,685 |
| 2026/01/23 | 105,300 | 105,600 | 104,200 | 104,400 | 11,474 |
| 2026/01/22 | 105,100 | 105,800 | 104,200 | 104,200 | 16,626 |
| 2026/01/21 | 106,800 | 106,900 | 104,400 | 104,500 | 20,027 |
| 2026/01/20 | 108,100 | 108,400 | 106,900 | 106,900 | 10,372 |
| 2026/01/19 | 109,100 | 109,200 | 107,200 | 107,800 | 9,277 |
| 2026/01/16 | 108,100 | 109,100 | 107,800 | 108,500 | 8,080 |
| 2026/01/15 | 107,700 | 108,100 | 106,800 | 108,100 | 10,407 |
| 2026/01/14 | 107,000 | 107,600 | 106,600 | 107,200 | 10,429 |
| 2026/01/13 | 107,600 | 107,700 | 106,600 | 107,600 | 10,866 |
| 2026/01/09 | 108,000 | 108,100 | 106,800 | 107,600 | 7,606 |
| 2026/01/08 | 107,900 | 108,100 | 107,100 | 107,700 | 9,417 |
| 2026/01/07 | 107,100 | 108,500 | 106,400 | 108,000 | 6,985 |
| 2026/01/06 | 106,900 | 107,500 | 106,400 | 107,500 | 8,142 |
| 2026/01/05 | 107,800 | 107,800 | 105,600 | 106,800 | 11,327 |
| 2025/12/30 | 107,100 | 107,500 | 106,300 | 106,300 | 7,655 |
| 2025/12/29 | 106,800 | 106,900 | 106,200 | 106,800 | 6,265 |
| 2025/12/26 | 107,400 | 107,600 | 105,900 | 106,800 | 9,605 |
| 2025/12/25 | 107,000 | 107,600 | 106,600 | 107,000 | 4,860 |
| 2025/12/24 | 105,700 | 106,800 | 105,600 | 106,700 | 4,780 |
| 2025/12/23 | 105,600 | 105,800 | 105,100 | 105,800 | 5,465 |
| 2025/12/22 | 105,800 | 106,400 | 105,000 | 105,200 | 6,262 |
| 2025/12/19 | 105,500 | 106,100 | 105,300 | 105,900 | 14,067 |
| 2025/12/18 | 105,500 | 105,900 | 105,000 | 105,300 | 9,134 |
| 2025/12/17 | 105,500 | 105,800 | 104,900 | 105,100 | 4,833 |
| 2025/12/16 | 105,100 | 106,200 | 105,000 | 105,500 | 7,293 |
| 2025/12/15 | 105,200 | 105,600 | 104,700 | 104,700 | 7,026 |
| 2025/12/12 | 103,000 | 105,200 | 103,000 | 105,000 | 18,162 |
| 2025/12/11 | 104,600 | 104,900 | 102,900 | 103,400 | 5,147 |
| 2025/12/10 | 103,800 | 104,500 | 103,100 | 104,100 | 8,363 |
| 2025/12/09 | 103,100 | 103,600 | 102,400 | 103,600 | 6,191 |
| 2025/12/08 | 104,000 | 104,100 | 102,400 | 103,500 | 10,273 |
| 2025/12/05 | 103,900 | 104,600 | 103,600 | 104,000 | 8,598 |
| 2025/12/04 | 104,400 | 104,600 | 103,500 | 103,800 | 7,351 |
| 2025/12/03 | 104,500 | 104,900 | 103,700 | 104,600 | 10,056 |
| 2025/12/02 | 105,200 | 105,600 | 104,300 | 105,300 | 11,469 |
| 2025/12/01 | 107,300 | 107,400 | 105,500 | 105,500 | 15,478 |
| 2025/11/28 | 108,000 | 108,200 | 107,200 | 107,200 | 14,763 |
| 2025/11/27 | 107,000 | 108,100 | 106,900 | 107,800 | 9,247 |
| 2025/11/26 | 106,300 | 106,900 | 105,700 | 106,900 | 13,062 |
| 2025/11/25 | 105,700 | 106,800 | 105,300 | 106,200 | 12,126 |
| 2025/11/21 | 105,200 | 106,200 | 105,100 | 105,100 | 24,684 |
| 2025/11/20 | 104,800 | 106,100 | 104,100 | 105,200 | 18,041 |
| 2025/11/19 | 106,000 | 106,200 | 104,400 | 104,800 | 13,843 |
| 2025/11/18 | 107,900 | 108,000 | 105,500 | 105,700 | 14,977 |
| 2025/11/17 | 107,500 | 108,300 | 106,400 | 108,300 | 12,246 |
| 2025/11/14 | 107,400 | 107,900 | 107,000 | 107,600 | 11,862 |
| 2025/11/13 | 107,400 | 107,700 | 106,700 | 107,200 | 6,362 |
| 2025/11/12 | 107,300 | 108,000 | 106,600 | 106,600 | 12,048 |
| 2025/11/11 | 106,900 | 107,600 | 106,300 | 107,600 | 5,955 |
| 2025/11/10 | 106,700 | 107,400 | 106,200 | 106,200 | 11,192 |
| 2025/11/07 | 106,100 | 106,200 | 105,600 | 106,200 | 10,400 |
| 2025/11/06 | 106,200 | 106,400 | 105,200 | 106,000 | 9,208 |
| 2025/11/05 | 105,500 | 106,500 | 104,200 | 106,200 | 31,332 |
| 2025/11/04 | 105,000 | 106,100 | 104,800 | 105,500 | 13,031 |
| 2025/10/31 | 104,400 | 106,100 | 104,200 | 104,300 | 16,332 |
| 2025/10/30 | 102,800 | 105,200 | 102,200 | 104,500 | 17,521 |
| 2025/10/29 | 103,000 | 103,000 | 101,700 | 102,800 | 8,749 |
| 2025/10/28 | 103,900 | 103,900 | 102,600 | 102,700 | 10,172 |
| 2025/10/27 | 102,600 | 104,000 | 102,600 | 104,000 | 8,505 |
| 2025/10/24 | 103,500 | 103,800 | 102,700 | 102,700 | 10,639 |
| 2025/10/23 | 102,400 | 103,800 | 101,900 | 103,300 | 12,348 |
| 2025/10/22 | 102,300 | 102,900 | 101,500 | 102,500 | 10,974 |
| 2025/10/21 | 101,500 | 101,700 | 100,800 | 101,400 | 6,395 |
| 2025/10/20 | 101,800 | 102,100 | 100,800 | 101,300 | 8,844 |
| 2025/10/17 | 100,300 | 101,800 | 100,300 | 101,800 | 14,886 |
| 2025/10/16 | 100,300 | 100,900 | 99,900 | 100,900 | 5,589 |
| 2025/10/15 | 99,100 | 100,300 | 99,000 | 100,000 | 8,364 |
| 2025/10/14 | 98,900 | 99,500 | 98,200 | 99,400 | 6,865 |
| 2025/10/10 | 99,000 | 99,400 | 98,700 | 99,300 | 5,842 |
| 2025/10/09 | 99,000 | 99,600 | 98,400 | 99,400 | 10,606 |
| 2025/10/08 | 100,000 | 100,500 | 99,500 | 99,500 | 7,725 |
| 2025/10/07 | 100,500 | 100,900 | 99,700 | 100,000 | 9,585 |
| 2025/10/06 | 98,700 | 100,900 | 98,700 | 100,800 | 9,944 |
| 2025/10/03 | 98,200 | 99,000 | 97,500 | 98,200 | 9,543 |
| 2025/10/02 | 99,000 | 99,600 | 97,900 | 98,700 | 12,940 |
| 2025/10/01 | 100,200 | 100,300 | 98,200 | 99,300 | 11,048 |
| 2025/09/30 | 100,200 | 101,100 | 99,600 | 100,200 | 15,552 |
| 2025/09/29 | 101,200 | 101,500 | 100,000 | 100,000 | 11,056 |
| 2025/09/26 | 101,400 | 102,000 | 101,000 | 101,800 | 9,785 |
| 2025/09/25 | 100,300 | 101,500 | 100,000 | 101,000 | 8,562 |
| 2025/09/24 | 100,000 | 100,500 | 99,700 | 100,000 | 7,395 |
| 2025/09/22 | 100,600 | 101,000 | 99,700 | 100,200 | 9,011 |
| 2025/09/19 | 101,500 | 102,700 | 100,100 | 100,300 | 42,811 |
| 2025/09/18 | 102,200 | 102,600 | 101,100 | 101,100 | 10,869 |
| 2025/09/17 | 102,100 | 103,200 | 102,100 | 102,100 | 18,418 |
| 2025/09/16 | 99,600 | 101,300 | 99,000 | 101,300 | 17,757 |
| 2025/09/12 | 98,400 | 99,900 | 98,200 | 99,600 | 30,596 |
| 2025/09/11 | 97,100 | 98,800 | 97,100 | 98,700 | 11,811 |
| 2025/09/10 | 96,400 | 97,300 | 96,400 | 97,300 | 10,071 |
| 2025/09/09 | 96,600 | 97,300 | 96,200 | 96,900 | 10,970 |
| 2025/09/08 | 96,100 | 97,000 | 95,700 | 96,600 | 13,061 |
| 2025/09/05 | 96,000 | 96,700 | 95,000 | 96,100 | 20,757 |
| 2025/09/04 | 97,100 | 97,200 | 95,800 | 96,700 | 19,799 |
| 2025/09/03 | 98,400 | 98,700 | 97,000 | 97,200 | 16,689 |
| 2025/09/02 | 98,400 | 99,000 | 97,900 | 98,700 | 10,947 |
| 2025/09/01 | 97,700 | 99,800 | 97,600 | 99,000 | 12,583 |
| 2025/08/29 | 99,400 | 99,700 | 97,600 | 98,000 | 25,332 |
| 2025/08/28 | 99,500 | 99,600 | 98,500 | 99,400 | 20,100 |
| 2025/08/28 | 1 -> 2.00 分割 | ||||
| 2025/08/27 | 199,600 | 203,300 | 199,600 | 202,300 | 14,024 |
| 2025/08/26 | 200,700 | 201,400 | 200,000 | 200,000 | 6,910 |
| 2025/08/25 | 201,700 | 201,700 | 200,400 | 200,700 | 4,174 |
| 2025/08/22 | 200,300 | 201,300 | 200,100 | 200,400 | 4,861 |
| 2025/08/21 | 202,000 | 202,300 | 201,100 | 201,100 | 5,790 |
| 2025/08/20 | 202,200 | 203,400 | 201,500 | 202,000 | 5,419 |
| 2025/08/19 | 200,800 | 202,100 | 200,300 | 201,900 | 5,897 |
| 2025/08/18 | 199,500 | 200,900 | 199,500 | 200,500 | 4,121 |
| 2025/08/15 | 199,100 | 199,600 | 198,100 | 199,100 | 5,590 |
| 2025/08/14 | 200,300 | 200,400 | 198,400 | 199,100 | 5,606 |
| 2025/08/13 | 201,300 | 201,500 | 199,700 | 199,800 | 6,391 |
| 2025/08/12 | 201,400 | 202,300 | 200,200 | 201,000 | 5,569 |
| 2025/08/08 | 201,600 | 201,900 | 199,800 | 201,000 | 8,235 |