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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2025/08/07 | 202,700 | 203,200 | 201,400 | 201,700 | 6,359 |
| 2025/08/06 | 200,600 | 202,700 | 200,000 | 201,600 | 7,906 |
| 2025/08/05 | 198,800 | 201,200 | 198,800 | 200,600 | 4,456 |
| 2025/08/04 | 198,600 | 199,200 | 197,500 | 199,000 | 4,678 |
| 2025/08/01 | 197,700 | 199,300 | 197,600 | 198,300 | 5,566 |
| 2025/07/31 | 197,800 | 198,200 | 196,900 | 197,800 | 5,696 |
| 2025/07/30 | 196,000 | 198,700 | 195,800 | 197,800 | 9,314 |
| 2025/07/29 | 194,200 | 195,400 | 193,600 | 195,400 | 6,089 |
| 2025/07/28 | 193,300 | 195,200 | 192,600 | 193,500 | 6,858 |
| 2025/07/25 | 191,700 | 193,700 | 190,900 | 193,000 | 5,637 |
| 2025/07/24 | 192,600 | 194,100 | 190,900 | 191,400 | 7,626 |
| 2025/07/23 | 193,200 | 194,000 | 192,200 | 192,300 | 5,867 |
| 2025/07/22 | 193,300 | 193,300 | 190,600 | 193,300 | 6,066 |
| 2025/07/18 | 193,200 | 193,700 | 192,300 | 192,600 | 7,454 |
| 2025/07/17 | 193,400 | 193,900 | 192,400 | 193,700 | 5,778 |
| 2025/07/16 | 192,600 | 193,600 | 192,300 | 193,300 | 7,110 |
| 2025/07/15 | 193,000 | 193,400 | 191,300 | 192,300 | 6,493 |
| 2025/07/14 | 191,900 | 193,300 | 191,100 | 193,100 | 5,008 |
| 2025/07/11 | 192,300 | 192,700 | 191,500 | 191,600 | 10,227 |
| 2025/07/10 | 191,500 | 192,100 | 191,000 | 192,000 | 5,593 |
| 2025/07/09 | 191,700 | 192,300 | 191,100 | 191,500 | 6,882 |
| 2025/07/08 | 194,000 | 194,200 | 191,700 | 192,100 | 11,992 |
| 2025/07/07 | 191,900 | 193,600 | 191,400 | 193,000 | 5,230 |
| 2025/07/04 | 190,900 | 191,500 | 190,200 | 190,800 | 4,522 |
| 2025/07/03 | 189,900 | 190,900 | 189,500 | 190,900 | 4,731 |
| 2025/07/02 | 189,400 | 190,500 | 188,600 | 190,500 | 6,408 |
| 2025/07/01 | 187,800 | 189,400 | 187,300 | 189,400 | 6,493 |
| 2025/06/30 | 188,400 | 189,600 | 187,800 | 187,800 | 6,853 |
| 2025/06/27 | 189,100 | 189,900 | 188,600 | 189,500 | 5,065 |
| 2025/06/26 | 189,500 | 190,100 | 187,400 | 190,100 | 5,981 |
| 2025/06/25 | 190,000 | 190,400 | 188,900 | 189,500 | 5,555 |
| 2025/06/24 | 190,400 | 191,000 | 189,200 | 190,000 | 4,562 |
| 2025/06/23 | 189,600 | 190,800 | 189,000 | 190,000 | 5,141 |
| 2025/06/20 | 189,100 | 190,100 | 188,100 | 189,800 | 17,210 |
| 2025/06/19 | 188,500 | 190,000 | 187,900 | 189,600 | 6,688 |
| 2025/06/18 | 188,000 | 189,600 | 187,900 | 188,400 | 10,680 |
| 2025/06/17 | 189,400 | 190,100 | 186,400 | 189,400 | 10,986 |
| 2025/06/16 | 188,200 | 191,200 | 188,200 | 190,000 | 7,800 |
| 2025/06/13 | 187,400 | 189,600 | 185,900 | 188,000 | 17,506 |
| 2025/06/12 | 186,700 | 187,900 | 185,300 | 186,600 | 11,758 |
| 2025/06/11 | 183,700 | 187,100 | 183,300 | 186,000 | 7,123 |
| 2025/06/10 | 183,200 | 184,000 | 183,000 | 183,200 | 4,917 |
| 2025/06/09 | 183,400 | 185,000 | 183,200 | 183,200 | 5,531 |
| 2025/06/06 | 181,600 | 184,400 | 181,600 | 183,600 | 7,157 |
| 2025/06/05 | 179,900 | 182,100 | 179,600 | 182,100 | 7,089 |
| 2025/06/04 | 179,900 | 180,500 | 179,300 | 179,500 | 4,895 |
| 2025/06/03 | 179,500 | 180,200 | 178,600 | 180,200 | 4,087 |
| 2025/06/02 | 179,400 | 180,300 | 178,500 | 179,900 | 5,173 |
| 2025/05/30 | 179,600 | 180,200 | 178,700 | 179,000 | 8,390 |
| 2025/05/29 | 181,400 | 181,400 | 179,000 | 179,600 | 5,178 |
| 2025/05/28 | 178,500 | 180,400 | 178,500 | 180,400 | 5,306 |
| 2025/05/27 | 178,500 | 180,300 | 177,900 | 177,900 | 7,564 |
| 2025/05/26 | 177,300 | 178,200 | 177,200 | 177,400 | 3,420 |
| 2025/05/23 | 176,500 | 177,300 | 176,400 | 177,000 | 5,027 |
| 2025/05/22 | 177,300 | 177,800 | 176,300 | 176,700 | 3,715 |
| 2025/05/21 | 178,100 | 178,100 | 176,200 | 177,300 | 4,927 |
| 2025/05/20 | 179,100 | 179,100 | 176,700 | 177,400 | 5,772 |
| 2025/05/19 | 178,800 | 179,200 | 177,400 | 179,100 | 5,208 |
| 2025/05/16 | 179,300 | 179,500 | 177,900 | 179,200 | 6,717 |
| 2025/05/15 | 178,400 | 179,400 | 177,800 | 178,800 | 6,515 |
| 2025/05/14 | 176,900 | 178,700 | 176,700 | 178,400 | 4,810 |
| 2025/05/13 | 179,400 | 179,700 | 176,900 | 177,300 | 9,954 |
| 2025/05/12 | 178,500 | 180,200 | 177,600 | 180,200 | 7,025 |
| 2025/05/09 | 176,500 | 178,000 | 175,900 | 178,000 | 10,028 |
| 2025/05/08 | 181,600 | 181,600 | 176,600 | 177,200 | 8,496 |
| 2025/05/07 | 182,500 | 182,700 | 180,700 | 181,000 | 10,775 |
| 2025/05/02 | 180,600 | 183,200 | 180,500 | 182,400 | 7,472 |
| 2025/05/01 | 179,900 | 181,300 | 178,200 | 181,200 | 5,585 |
| 2025/04/30 | 177,400 | 180,400 | 176,600 | 179,800 | 8,849 |
| 2025/04/28 | 176,100 | 177,300 | 175,300 | 176,900 | 5,571 |