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 |
|---|---|---|---|---|---|
| 2023/12/29 | 165,800 | 166,900 | 165,400 | 166,500 | 3,667 |
| 2023/12/28 | 165,300 | 166,400 | 164,200 | 165,800 | 5,158 |
| 2023/12/27 | 164,400 | 165,300 | 164,000 | 165,200 | 5,463 |
| 2023/12/26 | 164,200 | 164,600 | 163,300 | 164,000 | 3,806 |
| 2023/12/25 | 166,000 | 166,000 | 163,600 | 164,500 | 3,628 |
| 2023/12/22 | 164,800 | 166,500 | 164,600 | 166,400 | 4,068 |
| 2023/12/21 | 165,500 | 166,100 | 163,900 | 164,300 | 3,564 |
| 2023/12/20 | 164,700 | 166,800 | 164,200 | 166,100 | 6,937 |
| 2023/12/19 | 166,000 | 166,200 | 163,200 | 164,100 | 8,132 |
| 2023/12/18 | 165,900 | 167,100 | 165,200 | 166,400 | 6,773 |
| 2023/12/15 | 168,300 | 169,200 | 165,600 | 166,700 | 20,198 |
| 2023/12/14 | 167,400 | 168,500 | 167,100 | 167,900 | 10,120 |
| 2023/12/13 | 170,500 | 170,600 | 167,000 | 167,800 | 8,393 |
| 2023/12/12 | 172,600 | 172,800 | 169,700 | 170,400 | 7,862 |
| 2023/12/11 | 173,900 | 174,400 | 172,400 | 173,000 | 6,738 |
| 2023/12/08 | 171,600 | 172,900 | 171,000 | 172,900 | 9,295 |
| 2023/12/07 | 172,700 | 173,000 | 171,000 | 171,400 | 4,369 |
| 2023/12/06 | 172,700 | 173,300 | 171,700 | 173,100 | 2,513 |
| 2023/12/05 | 172,400 | 172,900 | 171,800 | 172,700 | 2,912 |
| 2023/12/04 | 170,100 | 172,500 | 169,500 | 172,400 | 6,295 |
| 2023/12/01 | 173,100 | 173,400 | 170,000 | 170,000 | 8,865 |
| 2023/11/30 | 171,700 | 174,400 | 170,100 | 174,400 | 13,353 |
| 2023/11/29 | 171,400 | 172,800 | 171,400 | 172,300 | 4,484 |
| 2023/11/28 | 171,700 | 172,800 | 171,500 | 171,800 | 4,738 |
| 2023/11/27 | 171,000 | 171,900 | 171,000 | 171,200 | 5,096 |
| 2023/11/24 | 170,900 | 171,700 | 170,600 | 171,100 | 4,657 |
| 2023/11/22 | 170,500 | 171,500 | 169,900 | 171,500 | 3,980 |
| 2023/11/21 | 171,500 | 172,500 | 170,300 | 170,400 | 7,363 |
| 2023/11/20 | 172,600 | 173,000 | 170,600 | 171,200 | 5,442 |
| 2023/11/17 | 173,300 | 173,600 | 171,800 | 172,400 | 2,813 |
| 2023/11/16 | 173,800 | 174,000 | 171,900 | 173,300 | 5,216 |
| 2023/11/15 | 173,400 | 174,300 | 172,400 | 174,200 | 5,067 |
| 2023/11/14 | 169,500 | 172,000 | 169,200 | 171,800 | 5,853 |
| 2023/11/13 | 171,300 | 172,400 | 169,600 | 169,700 | 6,181 |
| 2023/11/10 | 170,400 | 171,600 | 170,000 | 170,900 | 7,252 |
| 2023/11/09 | 170,200 | 170,500 | 168,700 | 169,800 | 7,756 |
| 2023/11/08 | 173,700 | 174,200 | 170,100 | 170,100 | 7,208 |
| 2023/11/07 | 176,700 | 176,900 | 172,100 | 173,500 | 13,904 |
| 2023/11/06 | 177,200 | 178,700 | 176,700 | 177,000 | 6,447 |
| 2023/11/02 | 177,000 | 178,600 | 175,600 | 176,100 | 8,222 |
| 2023/11/01 | 175,200 | 177,400 | 174,800 | 176,500 | 7,011 |
| 2023/10/31 | 172,000 | 174,600 | 171,500 | 173,800 | 6,899 |
| 2023/10/30 | 176,600 | 176,900 | 172,000 | 172,000 | 7,491 |
| 2023/10/27 | 174,100 | 178,200 | 174,000 | 177,900 | 7,873 |
| 2023/10/26 | 173,800 | 175,200 | 172,200 | 173,200 | 5,174 |
| 2023/10/25 | 174,900 | 175,100 | 171,600 | 173,500 | 10,430 |
| 2023/10/24 | 179,000 | 179,500 | 174,000 | 175,100 | 12,264 |
| 2023/10/23 | 178,500 | 181,700 | 178,400 | 179,300 | 10,968 |
| 2023/10/20 | 177,200 | 178,800 | 176,800 | 178,500 | 6,330 |
| 2023/10/19 | 176,900 | 178,900 | 176,500 | 177,600 | 5,143 |
| 2023/10/18 | 175,400 | 177,700 | 175,400 | 177,100 | 3,250 |
| 2023/10/17 | 175,000 | 177,100 | 174,400 | 176,000 | 6,005 |
| 2023/10/16 | 177,700 | 178,700 | 174,100 | 174,400 | 6,650 |
| 2023/10/13 | 176,800 | 178,700 | 176,400 | 177,300 | 6,749 |
| 2023/10/12 | 176,800 | 178,000 | 176,100 | 176,800 | 4,284 |
| 2023/10/11 | 176,100 | 177,400 | 175,800 | 176,800 | 3,417 |
| 2023/10/10 | 175,200 | 177,200 | 175,200 | 176,100 | 7,133 |
| 2023/10/06 | 176,300 | 176,800 | 175,200 | 175,200 | 4,451 |
| 2023/10/05 | 176,000 | 177,500 | 175,300 | 176,300 | 6,644 |
| 2023/10/04 | 175,400 | 177,700 | 173,200 | 174,000 | 8,203 |
| 2023/10/03 | 178,200 | 179,500 | 176,800 | 177,000 | 5,024 |
| 2023/10/02 | 179,000 | 179,500 | 177,800 | 177,800 | 4,848 |
| 2023/09/29 | 177,200 | 179,900 | 177,000 | 179,400 | 6,297 |
| 2023/09/28 | 179,000 | 179,000 | 176,200 | 176,400 | 8,112 |
| 2023/09/27 | 177,700 | 179,700 | 177,200 | 179,400 | 4,110 |
| 2023/09/26 | 177,100 | 177,800 | 176,200 | 177,000 | 4,115 |
| 2023/09/25 | 177,700 | 179,400 | 176,900 | 177,100 | 4,560 |
| 2023/09/22 | 176,700 | 179,000 | 176,200 | 178,100 | 6,065 |
| 2023/09/21 | 178,400 | 178,400 | 176,600 | 178,200 | 3,888 |
| 2023/09/20 | 176,900 | 178,800 | 176,900 | 178,000 | 3,564 |
| 2023/09/19 | 177,900 | 178,700 | 176,400 | 177,100 | 3,692 |
| 2023/09/15 | 178,900 | 179,000 | 175,700 | 178,300 | 16,058 |
| 2023/09/14 | 177,700 | 179,700 | 176,800 | 179,100 | 4,239 |
| 2023/09/13 | 180,300 | 180,900 | 176,700 | 176,900 | 7,517 |
| 2023/09/12 | 180,300 | 180,900 | 179,400 | 180,600 | 3,741 |
| 2023/09/11 | 184,800 | 185,600 | 180,300 | 180,700 | 6,050 |
| 2023/09/08 | 185,000 | 186,400 | 184,100 | 185,100 | 8,308 |
| 2023/09/07 | 185,400 | 186,400 | 184,600 | 185,500 | 3,900 |
| 2023/09/06 | 186,800 | 187,100 | 185,300 | 185,600 | 4,565 |
| 2023/09/05 | 184,000 | 186,100 | 183,300 | 185,700 | 5,715 |
| 2023/09/04 | 184,300 | 184,800 | 183,900 | 184,000 | 4,429 |
| 2023/09/01 | 180,500 | 184,300 | 180,400 | 184,200 | 6,479 |
| 2023/08/31 | 180,900 | 183,300 | 180,500 | 181,100 | 8,307 |
| 2023/08/30 | 181,100 | 181,300 | 180,100 | 180,300 | 4,576 |
| 2023/08/29 | 182,700 | 184,400 | 181,800 | 184,400 | 12,571 |
| 2023/08/28 | 182,400 | 182,500 | 181,000 | 182,100 | 4,330 |
| 2023/08/25 | 182,500 | 183,400 | 182,000 | 182,400 | 3,394 |
| 2023/08/24 | 182,200 | 182,900 | 181,500 | 182,800 | 2,231 |
| 2023/08/23 | 179,900 | 182,200 | 179,900 | 182,000 | 3,174 |
| 2023/08/22 | 180,000 | 181,000 | 179,900 | 179,900 | 3,940 |
| 2023/08/21 | 180,300 | 181,100 | 179,900 | 180,300 | 6,524 |
| 2023/08/18 | 181,600 | 182,200 | 180,300 | 181,000 | 3,965 |
| 2023/08/17 | 181,600 | 182,200 | 180,500 | 181,600 | 4,130 |
| 2023/08/16 | 182,500 | 183,000 | 181,100 | 182,700 | 4,868 |
| 2023/08/15 | 184,900 | 184,900 | 182,100 | 182,900 | 3,077 |
| 2023/08/14 | 185,200 | 185,900 | 183,900 | 184,800 | 3,714 |
| 2023/08/10 | 183,400 | 185,700 | 183,200 | 185,200 | 5,092 |
| 2023/08/09 | 184,700 | 184,700 | 182,500 | 183,800 | 4,567 |
| 2023/08/08 | 185,000 | 185,800 | 184,400 | 185,100 | 4,725 |
| 2023/08/07 | 181,700 | 184,800 | 181,600 | 184,800 | 6,372 |
| 2023/08/04 | 180,200 | 181,700 | 179,300 | 181,000 | 7,731 |
| 2023/08/03 | 180,800 | 181,300 | 179,900 | 180,500 | 4,362 |
| 2023/08/02 | 179,700 | 181,400 | 179,200 | 181,200 | 5,602 |
| 2023/08/01 | 181,400 | 181,700 | 179,200 | 179,600 | 6,756 |
| 2023/07/31 | 180,700 | 182,000 | 180,500 | 180,900 | 6,225 |
| 2023/07/28 | 180,500 | 181,500 | 178,700 | 180,700 | 8,044 |
| 2023/07/27 | 182,000 | 183,200 | 180,700 | 181,400 | 7,092 |
| 2023/07/26 | 179,800 | 182,200 | 179,200 | 181,600 | 6,752 |
| 2023/07/25 | 179,900 | 180,600 | 178,100 | 179,700 | 4,403 |
| 2023/07/24 | 177,800 | 180,000 | 177,400 | 179,900 | 4,535 |
| 2023/07/21 | 178,700 | 179,700 | 176,700 | 177,400 | 5,342 |
| 2023/07/20 | 176,400 | 180,800 | 176,300 | 179,700 | 7,384 |
| 2023/07/19 | 176,300 | 176,900 | 175,000 | 176,400 | 3,802 |
| 2023/07/18 | 176,100 | 176,600 | 174,500 | 175,500 | 4,409 |
| 2023/07/14 | 174,500 | 176,200 | 174,100 | 176,100 | 6,127 |
| 2023/07/13 | 173,500 | 174,800 | 173,000 | 174,500 | 6,261 |
| 2023/07/12 | 175,000 | 175,200 | 173,300 | 173,700 | 6,920 |
| 2023/07/11 | 173,300 | 176,200 | 173,300 | 175,000 | 5,453 |
| 2023/07/10 | 172,700 | 173,700 | 171,200 | 173,100 | 6,005 |
| 2023/07/07 | 174,900 | 175,000 | 172,700 | 172,800 | 6,359 |
| 2023/07/06 | 175,300 | 175,600 | 174,200 | 174,900 | 7,254 |
| 2023/07/05 | 175,500 | 176,300 | 174,600 | 175,000 | 5,777 |
| 2023/07/04 | 177,600 | 177,700 | 175,100 | 176,100 | 5,183 |
| 2023/07/03 | 177,400 | 178,200 | 175,000 | 176,500 | 7,288 |
| 2023/06/30 | 176,800 | 177,400 | 175,700 | 177,400 | 4,345 |
| 2023/06/29 | 178,300 | 178,600 | 175,400 | 176,900 | 6,848 |
| 2023/06/28 | 178,400 | 179,900 | 177,800 | 178,700 | 7,245 |
| 2023/06/27 | 177,000 | 178,800 | 175,700 | 178,800 | 6,167 |
| 2023/06/26 | 175,900 | 176,700 | 174,800 | 176,500 | 3,570 |
| 2023/06/23 | 176,800 | 177,200 | 175,300 | 175,800 | 5,833 |
| 2023/06/22 | 177,400 | 177,700 | 176,200 | 177,200 | 3,523 |
| 2023/06/21 | 177,800 | 178,600 | 176,300 | 178,000 | 5,421 |
| 2023/06/20 | 179,800 | 180,100 | 177,800 | 179,200 | 2,705 |
| 2023/06/19 | 180,400 | 180,400 | 178,500 | 180,200 | 3,679 |
| 2023/06/16 | 180,100 | 181,200 | 178,700 | 179,400 | 15,105 |
| 2023/06/15 | 181,200 | 182,300 | 179,700 | 180,500 | 9,115 |
| 2023/06/14 | 179,800 | 180,900 | 179,800 | 180,500 | 5,060 |
| 2023/06/13 | 180,000 | 180,700 | 179,400 | 180,200 | 5,305 |
| 2023/06/12 | 180,800 | 180,800 | 178,900 | 179,400 | 3,198 |
| 2023/06/09 | 178,800 | 180,800 | 177,300 | 180,600 | 7,177 |
| 2023/06/08 | 178,800 | 178,800 | 175,800 | 177,600 | 8,505 |
| 2023/06/07 | 179,100 | 179,800 | 178,100 | 178,600 | 7,277 |
| 2023/06/06 | 178,800 | 179,700 | 177,200 | 179,500 | 4,847 |
| 2023/06/05 | 178,000 | 178,900 | 177,300 | 178,800 | 3,259 |
| 2023/06/02 | 176,100 | 177,900 | 175,700 | 177,500 | 3,742 |
| 2023/06/01 | 178,600 | 179,400 | 176,100 | 176,300 | 10,148 |
| 2023/05/31 | 178,600 | 186,600 | 177,800 | 186,600 | 13,271 |
| 2023/05/30 | 179,100 | 179,200 | 177,600 | 178,900 | 3,997 |
| 2023/05/29 | 177,300 | 179,200 | 176,600 | 179,200 | 4,711 |
| 2023/05/26 | 175,100 | 177,700 | 175,000 | 177,300 | 6,262 |
| 2023/05/25 | 174,100 | 175,500 | 173,900 | 175,100 | 5,149 |
| 2023/05/24 | 176,400 | 176,600 | 174,300 | 174,500 | 4,424 |
| 2023/05/23 | 177,000 | 177,000 | 174,500 | 176,800 | 3,944 |
| 2023/05/22 | 176,800 | 177,600 | 175,700 | 177,300 | 4,574 |
| 2023/05/19 | 176,200 | 178,000 | 175,700 | 176,800 | 3,909 |
| 2023/05/18 | 179,300 | 179,600 | 176,200 | 176,600 | 3,805 |
| 2023/05/17 | 178,600 | 178,800 | 177,400 | 178,300 | 4,890 |
| 2023/05/16 | 177,900 | 179,200 | 177,000 | 178,400 | 4,143 |
| 2023/05/15 | 174,100 | 179,100 | 174,000 | 178,900 | 5,210 |
| 2023/05/12 | 174,900 | 175,100 | 173,100 | 174,000 | 4,322 |
| 2023/05/11 | 178,500 | 178,500 | 174,500 | 175,300 | 3,682 |
| 2023/05/10 | 181,000 | 181,000 | 177,300 | 177,300 | 5,681 |
| 2023/05/09 | 180,000 | 181,300 | 178,500 | 179,300 | 7,561 |
| 2023/05/08 | 177,500 | 180,000 | 177,100 | 179,600 | 6,724 |
| 2023/05/02 | 175,600 | 177,500 | 174,900 | 176,400 | 4,268 |
| 2023/05/01 | 176,500 | 177,000 | 174,900 | 176,000 | 3,671 |
| 2023/04/28 | 174,400 | 176,400 | 173,100 | 175,800 | 6,106 |
| 2023/04/27 | 176,000 | 176,000 | 173,000 | 173,500 | 4,045 |
| 2023/04/26 | 173,700 | 176,700 | 172,600 | 175,900 | 7,329 |
| 2023/04/25 | 171,700 | 174,100 | 171,400 | 174,100 | 4,008 |
| 2023/04/24 | 170,400 | 172,400 | 170,000 | 172,100 | 3,635 |
| 2023/04/21 | 170,700 | 171,800 | 169,600 | 170,800 | 4,140 |
| 2023/04/20 | 171,000 | 171,700 | 169,800 | 171,000 | 4,329 |
| 2023/04/19 | 170,000 | 170,300 | 168,800 | 170,200 | 3,409 |
| 2023/04/18 | 170,100 | 171,000 | 169,200 | 170,000 | 4,090 |
| 2023/04/17 | 168,800 | 170,300 | 167,800 | 169,900 | 5,507 |
| 2023/04/14 | 169,000 | 169,800 | 167,000 | 169,600 | 5,068 |
| 2023/04/13 | 167,500 | 167,900 | 167,000 | 167,600 | 2,849 |
| 2023/04/12 | 169,100 | 169,500 | 167,800 | 167,800 | 4,774 |
| 2023/04/11 | 169,700 | 169,800 | 168,200 | 169,100 | 6,975 |
| 2023/04/10 | 169,800 | 171,000 | 169,400 | 170,100 | 2,261 |
| 2023/04/07 | 170,500 | 171,000 | 168,400 | 169,800 | 4,640 |
| 2023/04/06 | 171,200 | 171,500 | 170,100 | 170,500 | 3,597 |
| 2023/04/05 | 173,300 | 173,500 | 169,500 | 171,100 | 7,609 |
| 2023/04/04 | 174,400 | 174,500 | 171,300 | 172,900 | 8,910 |
| 2023/04/03 | 169,500 | 175,000 | 168,500 | 173,700 | 9,314 |
| 2023/03/31 | 169,300 | 169,400 | 165,700 | 168,000 | 7,240 |
| 2023/03/30 | 167,600 | 168,900 | 165,700 | 168,400 | 5,743 |
| 2023/03/29 | 167,700 | 169,000 | 165,700 | 167,300 | 5,228 |
| 2023/03/28 | 167,000 | 168,600 | 165,000 | 167,200 | 5,804 |
| 2023/03/27 | 166,800 | 167,200 | 165,600 | 166,200 | 6,105 |
| 2023/03/24 | 166,900 | 167,600 | 164,800 | 165,300 | 7,913 |
| 2023/03/23 | 168,400 | 168,400 | 165,800 | 166,800 | 5,337 |
| 2023/03/22 | 166,300 | 169,400 | 166,100 | 168,800 | 10,320 |
| 2023/03/20 | 166,500 | 168,200 | 165,300 | 166,700 | 7,741 |
| 2023/03/17 | 170,400 | 172,200 | 166,700 | 166,900 | 10,501 |
| 2023/03/16 | 171,300 | 172,400 | 169,100 | 170,400 | 9,364 |
| 2023/03/15 | 176,600 | 178,200 | 172,200 | 172,600 | 10,401 |
| 2023/03/14 | 176,000 | 178,900 | 173,500 | 176,600 | 6,675 |
| 2023/03/13 | 176,100 | 177,700 | 173,400 | 177,300 | 8,057 |
| 2023/03/10 | 178,200 | 179,600 | 177,300 | 177,900 | 9,297 |
| 2023/03/09 | 179,200 | 179,700 | 178,900 | 179,200 | 3,484 |
| 2023/03/08 | 179,200 | 179,900 | 178,000 | 179,300 | 5,657 |
| 2023/03/07 | 181,600 | 182,200 | 179,100 | 179,600 | 2,733 |
| 2023/03/06 | 180,900 | 181,700 | 180,100 | 181,300 | 4,428 |
| 2023/03/03 | 180,200 | 181,200 | 179,600 | 180,700 | 4,235 |
| 2023/03/02 | 179,200 | 180,200 | 177,800 | 179,800 | 4,009 |
| 2023/03/01 | 182,400 | 182,800 | 179,100 | 179,600 | 7,712 |
| 2023/02/28 | 183,400 | 183,400 | 181,100 | 182,400 | 6,038 |
| 2023/02/27 | 181,700 | 183,400 | 181,000 | 183,000 | 7,113 |
| 2023/02/24 | 184,900 | 186,400 | 183,800 | 185,400 | 13,199 |
| 2023/02/22 | 184,100 | 185,600 | 183,600 | 185,500 | 9,140 |
| 2023/02/21 | 185,100 | 185,400 | 183,600 | 184,100 | 6,554 |
| 2023/02/20 | 183,700 | 185,400 | 183,600 | 185,400 | 3,109 |
| 2023/02/17 | 182,900 | 184,600 | 181,500 | 183,700 | 4,711 |
| 2023/02/16 | 180,700 | 183,400 | 180,300 | 182,600 | 3,610 |
| 2023/02/15 | 181,500 | 181,500 | 179,100 | 180,200 | 4,849 |
| 2023/02/14 | 180,700 | 181,800 | 179,800 | 181,700 | 3,349 |
| 2023/02/13 | 181,400 | 182,200 | 180,200 | 180,700 | 2,284 |
| 2023/02/10 | 181,100 | 182,400 | 179,500 | 181,400 | 5,724 |
| 2023/02/09 | 182,900 | 183,100 | 181,200 | 182,200 | 6,278 |
| 2023/02/08 | 181,300 | 183,700 | 180,700 | 183,200 | 5,199 |
| 2023/02/07 | 180,600 | 182,000 | 180,500 | 181,300 | 5,426 |
| 2023/02/06 | 180,000 | 182,200 | 180,000 | 181,500 | 4,429 |
| 2023/02/03 | 178,200 | 179,500 | 177,700 | 179,500 | 3,374 |
| 2023/02/02 | 181,100 | 182,000 | 177,100 | 178,200 | 5,621 |
| 2023/02/01 | 180,900 | 182,900 | 180,300 | 180,400 | 5,016 |
| 2023/01/31 | 182,900 | 182,900 | 178,500 | 178,700 | 7,939 |
| 2023/01/30 | 181,000 | 182,800 | 180,300 | 182,200 | 4,503 |
| 2023/01/27 | 179,800 | 181,000 | 179,100 | 181,000 | 5,725 |
| 2023/01/26 | 179,400 | 179,500 | 176,900 | 179,000 | 6,177 |
| 2023/01/25 | 179,200 | 180,200 | 178,100 | 179,000 | 4,906 |
| 2023/01/24 | 176,200 | 178,500 | 176,000 | 178,500 | 4,875 |
| 2023/01/23 | 174,100 | 176,900 | 174,100 | 175,600 | 6,231 |
| 2023/01/20 | 171,300 | 174,200 | 171,000 | 173,100 | 7,937 |
| 2023/01/19 | 174,700 | 174,700 | 170,600 | 172,100 | 9,133 |
| 2023/01/18 | 173,000 | 179,200 | 170,900 | 175,400 | 11,252 |
| 2023/01/17 | 175,400 | 175,600 | 171,500 | 171,700 | 13,582 |
| 2023/01/16 | 175,000 | 177,900 | 175,000 | 176,200 | 6,739 |
| 2023/01/13 | 179,000 | 179,900 | 175,200 | 175,600 | 10,892 |
| 2023/01/12 | 179,500 | 180,700 | 178,200 | 178,700 | 5,734 |
| 2023/01/11 | 179,400 | 180,300 | 178,600 | 179,900 | 5,203 |
| 2023/01/10 | 180,900 | 181,600 | 178,500 | 179,000 | 6,950 |
| 2023/01/06 | 180,600 | 183,200 | 179,600 | 180,300 | 8,341 |
| 2023/01/05 | 182,600 | 183,700 | 179,200 | 181,000 | 9,651 |
| 2023/01/04 | 186,000 | 186,300 | 181,300 | 181,800 | 7,035 |