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
2026/08/10 99,400 99,600 98,500 99,000 8,442
2026/08/07 99,600 100,100 98,600 99,000 9,745
2026/08/06 99,300 99,900 98,700 99,400 12,219
2026/08/05 99,800 99,900 98,900 99,800 12,829
2026/08/04 100,900 101,200 99,400 99,400 8,771
2026/08/03 103,000 103,000 101,000 101,000 17,668
2026/07/31 104,500 104,800 103,100 103,100 19,010
2026/07/30 104,000 105,200 103,700 105,200 18,185
2026/07/29 103,900 106,000 103,600 106,000 19,798
2026/07/28 104,300 104,600 102,600 103,800 12,310
2026/07/27 101,700 103,800 101,600 103,800 14,029
2026/07/24 100,400 101,700 100,100 101,700 11,342
2026/07/23 100,600 101,200 100,300 100,500 16,091
2026/07/22 101,200 101,300 100,300 100,800 8,276
2026/07/21 100,700 101,300 100,000 101,000 13,278
2026/07/17 99,600 100,800 98,900 99,200 11,551
2026/07/16 100,100 100,300 98,700 99,000 11,284
2026/07/15 99,500 100,400 99,400 99,900 12,440
2026/07/14 97,700 99,100 97,700 99,100 7,094
2026/07/13 98,200 98,400 97,700 98,000 5,799
2026/07/10 98,500 98,600 97,700 97,700 8,133
2026/07/09 99,000 99,200 98,200 98,500 11,066
2026/07/08 98,900 99,500 98,000 99,000 12,247
2026/07/07 100,000 100,400 99,200 99,300 9,650
2026/07/06 99,400 100,800 99,100 99,700 12,155
2026/07/03 98,100 99,400 97,700 99,100 14,736
2026/07/02 98,000 98,100 96,700 97,300 11,544
2026/07/01 97,900 98,100 96,400 96,500 10,776
2026/06/30 98,100 98,600 97,500 97,500 14,170
2026/06/29 98,500 98,600 97,300 97,800 14,466
2026/06/26 96,800 98,400 96,200 98,100 16,704
2026/06/25 96,700 97,700 95,600 96,500 15,893
2026/06/24 95,400 96,300 95,400 96,300 11,720
2026/06/23 95,200 95,700 94,600 95,200 17,213
2026/06/22 94,500 95,000 94,000 94,600 9,162
2026/06/19 93,700 94,900 93,100 94,900 26,205
2026/06/18 93,800 94,000 92,800 93,800 9,993
2026/06/17 94,000 94,200 93,200 93,800 8,691
2026/06/16 95,100 95,200 93,000 93,600 14,114
2026/06/15 96,100 96,400 94,800 95,600 13,899
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

このページの先頭へ