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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 177,200 | 178,700 | 174,800 | 175,900 | 9,117 |
| 2025/04/24 | 181,000 | 181,000 | 177,200 | 177,800 | 5,848 |
| 2025/04/23 | 183,000 | 183,600 | 181,100 | 181,200 | 7,314 |
| 2025/04/22 | 180,000 | 181,300 | 179,700 | 181,000 | 3,912 |
| 2025/04/21 | 177,800 | 179,600 | 177,800 | 179,300 | 3,730 |
| 2025/04/18 | 178,300 | 179,100 | 176,700 | 178,000 | 4,937 |
| 2025/04/17 | 177,200 | 179,300 | 176,800 | 178,300 | 8,260 |
| 2025/04/16 | 175,600 | 177,300 | 175,500 | 177,100 | 11,430 |
| 2025/04/15 | 178,800 | 180,600 | 174,400 | 175,600 | 13,432 |
| 2025/04/14 | 180,600 | 181,000 | 179,500 | 179,900 | 8,462 |
| 2025/04/11 | 177,900 | 180,600 | 176,400 | 180,600 | 10,064 |
| 2025/04/10 | 179,100 | 182,000 | 177,800 | 179,700 | 22,196 |
| 2025/04/09 | 178,600 | 179,600 | 176,200 | 178,900 | 11,664 |
| 2025/04/08 | 178,900 | 181,500 | 178,000 | 180,500 | 12,936 |
| 2025/04/07 | 175,000 | 180,000 | 171,600 | 176,300 | 15,073 |
| 2025/04/04 | 178,700 | 179,400 | 177,200 | 179,000 | 13,692 |
| 2025/04/03 | 176,600 | 178,500 | 176,500 | 178,100 | 10,868 |
| 2025/04/02 | 180,400 | 180,800 | 178,000 | 178,600 | 7,742 |
| 2025/04/01 | 177,900 | 181,500 | 177,900 | 179,900 | 10,052 |
| 2025/03/31 | 178,400 | 178,400 | 176,200 | 176,200 | 14,713 |
| 2025/03/28 | 178,100 | 179,100 | 176,900 | 178,800 | 12,505 |
| 2025/03/27 | 178,200 | 179,500 | 177,800 | 179,200 | 4,843 |
| 2025/03/26 | 178,500 | 178,900 | 176,400 | 178,300 | 10,887 |
| 2025/03/25 | 177,800 | 179,700 | 177,800 | 178,500 | 7,948 |
| 2025/03/24 | 177,900 | 179,800 | 176,800 | 177,400 | 12,732 |
| 2025/03/21 | 176,900 | 177,300 | 174,300 | 175,200 | 17,239 |
| 2025/03/19 | 175,000 | 177,700 | 174,900 | 177,700 | 6,445 |
| 2025/03/18 | 176,000 | 176,400 | 174,500 | 175,900 | 7,424 |
| 2025/03/17 | 175,500 | 175,700 | 174,000 | 175,400 | 6,711 |
| 2025/03/14 | 173,000 | 175,600 | 173,000 | 175,500 | 10,933 |
| 2025/03/13 | 171,500 | 174,500 | 171,200 | 173,800 | 10,104 |
| 2025/03/12 | 169,000 | 172,000 | 169,000 | 171,500 | 9,260 |
| 2025/03/11 | 171,200 | 171,800 | 168,500 | 169,600 | 12,207 |
| 2025/03/10 | 171,800 | 172,700 | 170,900 | 171,100 | 8,151 |
| 2025/03/07 | 171,500 | 172,000 | 168,500 | 171,200 | 12,075 |
| 2025/03/06 | 170,900 | 172,700 | 169,600 | 172,300 | 11,570 |
| 2025/03/05 | 171,600 | 172,800 | 170,500 | 172,000 | 9,050 |
| 2025/03/04 | 171,800 | 172,400 | 170,100 | 171,600 | 11,141 |
| 2025/03/03 | 171,300 | 172,000 | 170,400 | 171,500 | 9,335 |
| 2025/02/28 | 175,900 | 177,300 | 170,100 | 170,300 | 24,146 |
| 2025/02/27 | 173,300 | 177,500 | 173,200 | 177,100 | 12,897 |
| 2025/02/26 | 175,500 | 177,500 | 174,300 | 177,300 | 15,928 |
| 2025/02/25 | 175,000 | 175,700 | 173,900 | 174,200 | 10,430 |
| 2025/02/21 | 174,000 | 175,500 | 173,700 | 174,400 | 7,965 |
| 2025/02/20 | 172,600 | 174,000 | 172,100 | 174,000 | 10,312 |
| 2025/02/19 | 171,200 | 172,600 | 171,200 | 172,300 | 6,863 |
| 2025/02/18 | 171,500 | 172,100 | 171,100 | 171,500 | 4,780 |
| 2025/02/17 | 171,600 | 172,500 | 171,000 | 171,500 | 6,374 |
| 2025/02/14 | 171,800 | 172,200 | 170,900 | 171,400 | 5,118 |
| 2025/02/13 | 169,600 | 171,800 | 169,300 | 171,200 | 4,949 |
| 2025/02/12 | 168,300 | 169,000 | 167,600 | 168,900 | 6,403 |
| 2025/02/10 | 168,300 | 168,900 | 167,600 | 168,100 | 5,805 |
| 2025/02/07 | 171,000 | 171,000 | 167,800 | 168,400 | 7,262 |
| 2025/02/06 | 171,100 | 171,700 | 170,000 | 171,000 | 4,387 |
| 2025/02/05 | 172,500 | 172,500 | 170,700 | 170,700 | 6,995 |
| 2025/02/04 | 171,700 | 172,900 | 171,500 | 172,300 | 9,442 |
| 2025/02/03 | 172,500 | 173,000 | 171,200 | 171,400 | 6,781 |
| 2025/01/31 | 173,500 | 173,500 | 171,500 | 172,400 | 7,076 |
| 2025/01/30 | 172,800 | 173,900 | 171,500 | 172,400 | 8,513 |
| 2025/01/29 | 172,000 | 174,400 | 171,700 | 172,800 | 9,666 |
| 2025/01/28 | 169,400 | 173,900 | 169,200 | 172,300 | 11,893 |
| 2025/01/27 | 166,400 | 169,500 | 166,400 | 169,400 | 10,357 |
| 2025/01/24 | 162,000 | 166,300 | 161,600 | 165,400 | 7,982 |
| 2025/01/23 | 160,900 | 161,700 | 160,200 | 161,600 | 4,125 |
| 2025/01/22 | 161,300 | 161,500 | 160,500 | 161,300 | 4,008 |
| 2025/01/21 | 161,700 | 162,000 | 160,300 | 161,300 | 4,203 |
| 2025/01/20 | 162,900 | 162,900 | 161,000 | 161,700 | 4,941 |
| 2025/01/17 | 161,700 | 162,700 | 160,900 | 162,700 | 5,543 |
| 2025/01/16 | 162,000 | 163,900 | 161,400 | 162,300 | 6,267 |
| 2025/01/15 | 161,500 | 162,400 | 159,900 | 161,700 | 9,336 |
| 2025/01/14 | 163,700 | 164,100 | 161,800 | 161,800 | 9,013 |
| 2025/01/10 | 164,000 | 164,600 | 162,900 | 163,900 | 6,284 |
| 2025/01/09 | 164,700 | 164,900 | 163,200 | 164,900 | 8,016 |
| 2025/01/08 | 164,900 | 165,800 | 164,400 | 165,000 | 7,412 |
| 2025/01/07 | 165,600 | 166,400 | 164,100 | 164,600 | 7,412 |
| 2025/01/06 | 165,400 | 166,100 | 164,400 | 165,600 | 7,268 |
| 2024/12/30 | 164,400 | 165,400 | 164,000 | 164,100 | 8,038 |
| 2024/12/27 | 164,900 | 165,100 | 163,200 | 163,800 | 5,676 |
| 2024/12/26 | 162,500 | 164,600 | 162,500 | 164,400 | 6,510 |
| 2024/12/25 | 161,800 | 162,500 | 161,600 | 162,500 | 2,566 |
| 2024/12/24 | 162,000 | 162,700 | 161,600 | 161,600 | 3,295 |
| 2024/12/23 | 161,000 | 162,300 | 160,800 | 162,000 | 4,252 |
| 2024/12/20 | 160,700 | 161,900 | 160,400 | 160,800 | 10,451 |