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 |
|---|---|---|---|---|---|
| 2021/12/30 | 179,200 | 180,700 | 179,100 | 179,800 | 7,001 |
| 2021/12/29 | 176,900 | 180,400 | 176,200 | 180,300 | 8,644 |
| 2021/12/28 | 174,800 | 175,600 | 173,800 | 175,200 | 4,214 |
| 2021/12/27 | 175,300 | 175,800 | 173,300 | 173,700 | 4,069 |
| 2021/12/24 | 176,300 | 177,600 | 174,700 | 175,300 | 5,803 |
| 2021/12/23 | 176,800 | 177,900 | 176,000 | 176,600 | 6,925 |
| 2021/12/22 | 178,800 | 179,200 | 176,400 | 177,100 | 9,149 |
| 2021/12/21 | 181,200 | 181,300 | 178,700 | 178,900 | 9,035 |
| 2021/12/20 | 185,200 | 185,300 | 181,300 | 181,500 | 9,233 |
| 2021/12/17 | 182,900 | 187,100 | 181,800 | 187,000 | 17,085 |
| 2021/12/16 | 183,000 | 183,000 | 181,200 | 181,300 | 4,769 |
| 2021/12/15 | 181,800 | 182,200 | 180,900 | 182,100 | 4,645 |
| 2021/12/14 | 181,900 | 183,300 | 181,200 | 181,600 | 6,012 |
| 2021/12/13 | 184,900 | 185,900 | 181,800 | 181,800 | 5,470 |
| 2021/12/10 | 184,700 | 184,800 | 183,000 | 184,800 | 10,015 |
| 2021/12/09 | 185,400 | 185,400 | 183,000 | 184,500 | 8,710 |
| 2021/12/08 | 182,900 | 185,700 | 182,900 | 185,700 | 8,734 |
| 2021/12/07 | 180,200 | 183,600 | 180,200 | 182,700 | 5,096 |
| 2021/12/06 | 180,800 | 181,700 | 179,300 | 181,000 | 7,292 |
| 2021/12/03 | 182,100 | 183,900 | 180,400 | 181,500 | 8,809 |
| 2021/12/02 | 181,800 | 184,300 | 180,000 | 180,500 | 12,210 |
| 2021/12/01 | 181,100 | 185,100 | 180,900 | 182,100 | 14,566 |
| 2021/11/30 | 184,000 | 186,600 | 180,500 | 180,500 | 28,660 |
| 2021/11/29 | 183,200 | 184,700 | 180,200 | 181,800 | 10,226 |
| 2021/11/26 | 187,300 | 188,200 | 181,900 | 185,800 | 9,031 |
| 2021/11/25 | 186,400 | 186,700 | 185,100 | 186,100 | 5,796 |
| 2021/11/24 | 182,800 | 186,000 | 182,300 | 184,800 | 8,190 |
| 2021/11/22 | 181,100 | 183,800 | 180,900 | 182,800 | 4,974 |
| 2021/11/19 | 183,200 | 183,900 | 181,400 | 181,900 | 6,864 |
| 2021/11/18 | 185,200 | 185,600 | 183,600 | 184,300 | 5,022 |
| 2021/11/17 | 188,000 | 188,500 | 184,300 | 184,900 | 8,036 |
| 2021/11/16 | 186,200 | 188,600 | 185,200 | 188,600 | 7,575 |
| 2021/11/15 | 185,600 | 186,400 | 184,900 | 186,100 | 10,620 |
| 2021/11/12 | 184,000 | 187,900 | 183,600 | 186,100 | 15,320 |
| 2021/11/11 | 182,700 | 182,700 | 180,100 | 180,500 | 6,973 |
| 2021/11/10 | 184,600 | 185,000 | 181,300 | 181,800 | 6,288 |
| 2021/11/09 | 187,600 | 187,900 | 185,200 | 185,200 | 6,863 |
| 2021/11/08 | 187,900 | 189,000 | 186,800 | 188,300 | 6,491 |
| 2021/11/05 | 189,200 | 189,600 | 184,900 | 187,900 | 5,636 |
| 2021/11/04 | 189,900 | 190,000 | 186,300 | 187,100 | 6,344 |
| 2021/11/02 | 188,800 | 190,000 | 187,900 | 188,600 | 5,753 |
| 2021/11/01 | 189,400 | 190,100 | 188,200 | 188,800 | 6,163 |
| 2021/10/29 | 188,400 | 189,400 | 185,700 | 188,900 | 8,914 |
| 2021/10/28 | 185,800 | 188,200 | 184,700 | 187,100 | 10,561 |
| 2021/10/27 | 184,700 | 185,900 | 183,900 | 185,800 | 10,611 |
| 2021/10/26 | 182,700 | 185,500 | 182,200 | 183,800 | 9,745 |
| 2021/10/25 | 180,100 | 182,900 | 179,600 | 181,500 | 7,819 |
| 2021/10/22 | 185,900 | 186,100 | 180,000 | 180,400 | 9,511 |
| 2021/10/21 | 188,300 | 188,600 | 185,300 | 186,200 | 8,260 |
| 2021/10/20 | 192,000 | 192,000 | 188,900 | 190,200 | 6,801 |
| 2021/10/19 | 191,100 | 192,100 | 188,800 | 190,000 | 9,661 |
| 2021/10/18 | 190,800 | 191,700 | 187,900 | 191,500 | 10,811 |
| 2021/10/15 | 189,600 | 191,300 | 188,200 | 191,200 | 8,750 |
| 2021/10/14 | 191,800 | 192,300 | 189,400 | 190,700 | 6,938 |
| 2021/10/13 | 190,600 | 192,800 | 190,200 | 192,300 | 8,315 |
| 2021/10/12 | 189,900 | 190,500 | 188,800 | 189,500 | 5,595 |
| 2021/10/11 | 187,500 | 190,000 | 185,900 | 189,400 | 9,371 |
| 2021/10/08 | 188,900 | 190,500 | 187,400 | 187,400 | 8,103 |
| 2021/10/07 | 186,800 | 189,200 | 184,700 | 188,100 | 7,915 |
| 2021/10/06 | 190,300 | 191,400 | 182,600 | 186,100 | 12,315 |
| 2021/10/05 | 188,300 | 190,500 | 183,500 | 189,100 | 9,925 |
| 2021/10/04 | 188,100 | 189,500 | 186,000 | 187,900 | 9,518 |
| 2021/10/01 | 194,500 | 194,600 | 185,900 | 186,100 | 12,468 |
| 2021/09/30 | 196,400 | 197,200 | 193,300 | 194,000 | 9,987 |
| 2021/09/29 | 200,500 | 200,600 | 196,400 | 197,700 | 7,810 |
| 2021/09/28 | 198,800 | 200,100 | 197,000 | 199,800 | 10,037 |
| 2021/09/27 | 196,900 | 198,200 | 196,500 | 197,700 | 6,781 |
| 2021/09/24 | 196,600 | 197,100 | 194,700 | 195,000 | 8,321 |
| 2021/09/22 | 197,900 | 198,600 | 194,600 | 196,000 | 13,303 |
| 2021/09/21 | 196,800 | 197,300 | 195,200 | 196,400 | 6,256 |
| 2021/09/17 | 197,400 | 197,700 | 195,100 | 197,700 | 18,926 |
| 2021/09/16 | 197,000 | 197,100 | 194,200 | 196,000 | 9,850 |
| 2021/09/15 | 199,200 | 199,400 | 195,200 | 196,600 | 6,924 |
| 2021/09/14 | 195,000 | 198,800 | 194,900 | 197,800 | 10,261 |
| 2021/09/13 | 193,700 | 194,800 | 192,100 | 194,500 | 5,340 |
| 2021/09/10 | 196,700 | 196,700 | 193,400 | 193,700 | 8,597 |
| 2021/09/09 | 196,200 | 196,600 | 194,500 | 195,100 | 5,969 |
| 2021/09/08 | 195,500 | 196,400 | 194,700 | 195,300 | 8,207 |
| 2021/09/07 | 196,200 | 196,600 | 194,500 | 196,200 | 6,822 |
| 2021/09/06 | 194,900 | 196,500 | 194,200 | 196,100 | 4,933 |
| 2021/09/03 | 194,900 | 197,000 | 193,200 | 194,600 | 6,374 |
| 2021/09/02 | 193,700 | 197,500 | 193,000 | 196,300 | 6,918 |
| 2021/09/01 | 195,200 | 196,800 | 192,600 | 193,800 | 9,508 |
| 2021/08/31 | 199,000 | 199,100 | 196,100 | 196,100 | 10,277 |
| 2021/08/30 | 200,300 | 201,200 | 196,200 | 199,500 | 12,669 |
| 2021/08/27 | 202,000 | 206,000 | 200,500 | 205,500 | 15,594 |
| 2021/08/26 | 196,900 | 200,500 | 196,800 | 200,400 | 9,887 |
| 2021/08/25 | 199,000 | 199,600 | 196,700 | 196,900 | 6,369 |
| 2021/08/24 | 199,900 | 201,100 | 198,800 | 199,000 | 7,212 |
| 2021/08/23 | 200,800 | 201,700 | 198,500 | 198,700 | 7,506 |
| 2021/08/20 | 200,800 | 202,900 | 199,000 | 201,200 | 6,079 |
| 2021/08/19 | 204,800 | 204,900 | 201,400 | 201,800 | 5,348 |
| 2021/08/18 | 203,400 | 205,800 | 203,400 | 205,600 | 3,148 |
| 2021/08/17 | 203,100 | 205,100 | 203,100 | 203,100 | 4,194 |
| 2021/08/16 | 202,800 | 205,200 | 202,600 | 203,900 | 3,458 |
| 2021/08/13 | 205,900 | 206,100 | 203,200 | 203,400 | 4,285 |
| 2021/08/12 | 205,800 | 206,300 | 203,600 | 204,300 | 4,403 |
| 2021/08/11 | 203,500 | 206,800 | 202,900 | 205,100 | 6,828 |
| 2021/08/10 | 204,100 | 205,300 | 202,100 | 202,200 | 7,381 |
| 2021/08/06 | 204,700 | 206,200 | 201,400 | 202,100 | 7,441 |
| 2021/08/05 | 204,500 | 206,500 | 204,500 | 205,200 | 10,846 |
| 2021/08/04 | 205,000 | 206,300 | 204,600 | 205,500 | 6,109 |
| 2021/08/03 | 209,400 | 209,600 | 205,500 | 205,500 | 5,885 |
| 2021/08/02 | 209,300 | 209,700 | 206,700 | 206,700 | 6,977 |
| 2021/07/30 | 209,900 | 211,000 | 209,000 | 209,000 | 6,999 |
| 2021/07/29 | 211,400 | 211,800 | 209,700 | 210,200 | 15,489 |
| 2021/07/28 | 208,500 | 212,400 | 208,200 | 212,400 | 7,176 |
| 2021/07/27 | 209,700 | 210,600 | 208,200 | 209,600 | 6,482 |
| 2021/07/26 | 210,300 | 210,300 | 207,700 | 208,000 | 7,601 |
| 2021/07/21 | 210,500 | 211,200 | 208,000 | 208,600 | 5,562 |
| 2021/07/20 | 210,000 | 210,800 | 208,200 | 208,900 | 5,429 |
| 2021/07/19 | 212,100 | 212,500 | 210,500 | 211,200 | 3,651 |
| 2021/07/16 | 210,500 | 213,200 | 210,200 | 212,100 | 4,478 |
| 2021/07/15 | 210,400 | 211,500 | 209,700 | 210,100 | 4,822 |
| 2021/07/14 | 211,300 | 211,500 | 209,300 | 210,600 | 7,916 |
| 2021/03/22 | 186,900 | 189,500 | 186,700 | 187,900 | 4,495 |
| 2021/03/19 | 186,400 | 190,000 | 184,900 | 188,100 | 32,759 |
| 2021/03/18 | 188,300 | 188,700 | 184,200 | 185,000 | 9,233 |
| 2021/03/17 | 188,200 | 188,600 | 185,700 | 187,000 | 4,804 |
| 2021/03/16 | 186,800 | 188,400 | 184,200 | 187,200 | 8,618 |
| 2021/03/15 | 185,800 | 185,900 | 181,800 | 184,000 | 11,153 |
| 2021/03/12 | 182,200 | 183,900 | 179,700 | 183,900 | 13,346 |
| 2021/03/11 | 178,200 | 180,900 | 177,300 | 180,900 | 7,227 |
| 2021/03/10 | 175,900 | 177,300 | 174,500 | 176,300 | 11,665 |
| 2021/03/09 | 181,500 | 181,700 | 175,000 | 176,000 | 16,602 |
| 2021/03/08 | 181,100 | 182,000 | 176,800 | 177,600 | 7,351 |
| 2021/03/05 | 184,200 | 184,200 | 179,000 | 179,100 | 7,599 |
| 2021/03/04 | 183,500 | 186,900 | 183,300 | 185,500 | 6,529 |
| 2021/03/03 | 185,900 | 185,900 | 180,600 | 183,200 | 7,903 |
| 2021/03/02 | 183,400 | 187,100 | 181,700 | 182,900 | 9,959 |
| 2021/03/01 | 182,800 | 186,400 | 181,400 | 181,400 | 9,741 |
| 2021/02/26 | 185,500 | 186,500 | 179,200 | 181,300 | 11,349 |
| 2021/02/25 | 186,700 | 188,700 | 184,200 | 188,400 | 8,274 |
| 2021/02/24 | 181,500 | 190,700 | 181,500 | 189,500 | 14,236 |
| 2021/02/22 | 184,800 | 186,400 | 181,100 | 182,000 | 9,618 |
| 2021/02/19 | 183,500 | 184,900 | 181,800 | 183,500 | 7,997 |
| 2021/02/18 | 185,800 | 188,100 | 182,400 | 183,300 | 13,956 |
| 2021/02/17 | 197,300 | 197,800 | 188,600 | 189,400 | 14,617 |
| 2021/02/16 | 190,600 | 197,400 | 190,100 | 196,300 | 12,408 |
| 2021/02/15 | 192,100 | 192,600 | 189,900 | 190,600 | 7,399 |
| 2021/02/12 | 186,500 | 190,900 | 186,100 | 190,800 | 9,516 |
| 2021/02/10 | 183,900 | 187,800 | 183,300 | 187,800 | 10,739 |
| 2021/02/09 | 181,000 | 183,200 | 179,500 | 182,300 | 11,041 |
| 2021/02/08 | 179,000 | 182,300 | 178,100 | 181,600 | 8,090 |
| 2021/02/05 | 177,000 | 178,100 | 175,700 | 176,500 | 8,795 |
| 2021/02/04 | 175,600 | 176,700 | 173,800 | 175,300 | 8,054 |
| 2021/02/03 | 174,700 | 176,000 | 173,000 | 174,900 | 7,690 |
| 2021/02/02 | 173,900 | 176,900 | 173,700 | 174,700 | 6,908 |
| 2021/02/01 | 175,000 | 177,500 | 173,500 | 173,800 | 6,512 |
| 2021/01/29 | 173,500 | 176,900 | 172,800 | 175,200 | 9,906 |
| 2021/01/28 | 169,300 | 173,000 | 169,000 | 173,000 | 6,041 |
| 2021/01/27 | 169,600 | 171,300 | 169,200 | 171,300 | 5,781 |
| 2021/01/26 | 168,900 | 170,400 | 168,000 | 168,100 | 3,813 |
| 2021/01/25 | 169,500 | 171,100 | 168,100 | 168,900 | 4,973 |
| 2021/01/22 | 166,300 | 169,400 | 166,300 | 169,000 | 4,437 |
| 2021/01/21 | 168,200 | 168,900 | 166,300 | 166,300 | 4,604 |
| 2021/01/20 | 166,900 | 168,400 | 165,100 | 166,900 | 7,245 |
| 2021/01/19 | 164,500 | 167,200 | 162,600 | 167,100 | 8,933 |
| 2021/01/18 | 164,700 | 165,700 | 163,200 | 164,500 | 4,592 |
| 2021/01/15 | 167,200 | 167,700 | 163,600 | 163,800 | 7,070 |
| 2021/01/14 | 166,300 | 167,200 | 164,700 | 167,200 | 7,969 |
| 2021/01/13 | 163,500 | 167,100 | 162,900 | 166,300 | 10,507 |
| 2021/01/12 | 167,800 | 167,900 | 163,100 | 163,200 | 6,240 |
| 2021/01/08 | 167,100 | 168,600 | 164,200 | 165,900 | 7,783 |
| 2021/01/07 | 165,800 | 166,800 | 164,600 | 166,200 | 8,114 |
| 2021/01/06 | 165,900 | 169,500 | 163,600 | 163,600 | 9,799 |
| 2021/01/05 | 165,000 | 167,900 | 164,000 | 166,700 | 4,928 |
| 2021/01/04 | 171,400 | 171,400 | 164,500 | 164,500 | 7,623 |