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 |
|---|---|---|---|---|---|
| 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 |
| 2024/12/19 | 159,800 | 160,700 | 159,500 | 160,100 | 5,079 |
| 2024/12/18 | 162,100 | 162,600 | 161,100 | 161,200 | 5,069 |
| 2024/12/17 | 162,600 | 163,600 | 162,000 | 162,500 | 4,810 |
| 2024/12/16 | 163,700 | 163,900 | 162,500 | 163,300 | 5,061 |
| 2024/12/13 | 163,200 | 164,400 | 162,400 | 163,700 | 12,919 |
| 2024/12/12 | 162,100 | 163,500 | 161,900 | 162,800 | 7,537 |
| 2024/12/11 | 160,800 | 162,800 | 160,600 | 162,400 | 5,817 |
| 2024/12/10 | 163,100 | 163,300 | 161,200 | 161,600 | 6,355 |
| 2024/12/09 | 164,100 | 164,200 | 162,600 | 164,100 | 9,270 |
| 2024/12/06 | 166,000 | 166,400 | 164,400 | 164,500 | 7,533 |
| 2024/12/05 | 165,300 | 166,600 | 165,000 | 165,700 | 6,234 |
| 2024/12/04 | 166,700 | 167,100 | 164,900 | 165,400 | 6,874 |
| 2024/12/03 | 166,400 | 166,600 | 165,400 | 166,600 | 6,880 |
| 2024/12/02 | 167,500 | 167,600 | 165,900 | 166,000 | 7,193 |
| 2024/11/29 | 167,600 | 168,000 | 166,500 | 166,700 | 7,114 |
| 2024/11/28 | 166,400 | 168,100 | 166,400 | 167,900 | 8,481 |
| 2024/11/27 | 168,000 | 168,100 | 165,600 | 166,700 | 6,424 |
| 2024/11/26 | 167,600 | 168,000 | 166,200 | 167,200 | 7,410 |
| 2024/11/25 | 169,200 | 169,300 | 166,700 | 167,300 | 18,631 |
| 2024/11/22 | 167,900 | 167,900 | 165,700 | 166,900 | 7,692 |
| 2024/11/21 | 166,000 | 167,200 | 165,600 | 166,500 | 15,613 |
| 2024/11/20 | 166,400 | 166,600 | 163,600 | 165,200 | 12,177 |
| 2024/11/19 | 162,500 | 164,100 | 161,300 | 163,700 | 10,042 |
| 2024/11/18 | 159,200 | 161,200 | 158,300 | 161,200 | 5,856 |
| 2024/11/15 | 159,100 | 159,700 | 157,400 | 158,500 | 10,648 |
| 2024/11/14 | 160,100 | 160,300 | 158,300 | 159,000 | 7,753 |
| 2024/11/13 | 160,100 | 160,800 | 159,000 | 159,300 | 7,152 |
| 2024/11/12 | 160,400 | 160,900 | 159,600 | 160,300 | 4,807 |
| 2024/11/11 | 161,200 | 162,000 | 159,600 | 160,300 | 5,003 |
| 2024/11/08 | 158,000 | 161,300 | 158,000 | 161,200 | 13,286 |
| 2024/11/07 | 158,700 | 159,500 | 157,900 | 158,300 | 7,690 |
| 2024/11/06 | 159,300 | 161,500 | 158,400 | 158,700 | 9,585 |
| 2024/11/05 | 157,900 | 159,000 | 157,500 | 158,000 | 5,995 |
| 2024/11/01 | 157,700 | 159,100 | 156,800 | 158,200 | 6,868 |
| 2024/10/31 | 157,300 | 158,100 | 156,500 | 157,300 | 11,522 |
| 2024/10/30 | 155,400 | 157,700 | 155,100 | 157,300 | 10,929 |
| 2024/10/29 | 155,900 | 156,500 | 155,200 | 155,700 | 6,179 |
| 2024/10/28 | 155,700 | 156,400 | 154,700 | 156,000 | 4,415 |
| 2024/10/25 | 155,800 | 156,700 | 154,200 | 155,600 | 6,110 |
| 2024/10/24 | 155,600 | 157,000 | 155,400 | 155,700 | 8,666 |
| 2024/10/23 | 154,000 | 156,200 | 153,500 | 156,100 | 9,099 |
| 2024/10/22 | 154,100 | 156,500 | 153,300 | 154,900 | 11,829 |
| 2024/10/21 | 154,000 | 154,700 | 153,400 | 154,100 | 7,096 |
| 2024/10/18 | 152,800 | 154,400 | 152,600 | 154,000 | 7,219 |
| 2024/10/17 | 151,100 | 152,400 | 150,800 | 152,200 | 5,541 |
| 2024/10/16 | 151,100 | 151,900 | 150,200 | 150,700 | 4,817 |
| 2024/10/15 | 151,800 | 151,900 | 150,600 | 151,000 | 4,646 |
| 2024/10/11 | 151,300 | 151,800 | 150,100 | 151,300 | 5,217 |
| 2024/10/10 | 151,000 | 151,600 | 150,200 | 151,000 | 5,388 |
| 2024/10/09 | 150,500 | 151,900 | 150,500 | 151,200 | 3,803 |
| 2024/10/08 | 150,300 | 151,900 | 150,000 | 150,900 | 5,149 |
| 2024/10/07 | 152,900 | 153,600 | 150,300 | 150,300 | 7,833 |
| 2024/10/04 | 152,000 | 153,600 | 152,000 | 152,800 | 5,195 |
| 2024/10/03 | 152,300 | 153,800 | 152,200 | 152,200 | 5,358 |
| 2024/10/02 | 153,000 | 153,400 | 152,100 | 152,500 | 6,050 |
| 2024/10/01 | 155,000 | 155,000 | 153,100 | 153,500 | 5,671 |
| 2024/09/30 | 154,600 | 155,600 | 153,100 | 153,600 | 10,719 |
| 2024/09/27 | 156,400 | 157,500 | 156,300 | 156,600 | 5,661 |
| 2024/09/26 | 155,100 | 156,200 | 154,400 | 156,200 | 4,911 |
| 2024/09/25 | 155,300 | 155,600 | 153,800 | 155,200 | 9,335 |
| 2024/09/24 | 154,500 | 154,900 | 153,400 | 153,400 | 8,020 |
| 2024/09/20 | 154,700 | 156,000 | 153,800 | 153,800 | 14,618 |
| 2024/09/19 | 155,300 | 155,800 | 154,400 | 154,900 | 4,303 |
| 2024/09/18 | 154,200 | 155,900 | 154,100 | 155,800 | 6,857 |
| 2024/09/17 | 154,000 | 155,400 | 153,700 | 155,400 | 5,750 |
| 2024/09/13 | 153,200 | 154,700 | 152,900 | 154,300 | 10,307 |
| 2024/09/12 | 152,700 | 153,600 | 152,300 | 153,300 | 4,777 |
| 2024/09/11 | 153,800 | 154,000 | 152,200 | 152,900 | 8,486 |
| 2024/09/10 | 153,200 | 155,100 | 153,000 | 153,400 | 8,934 |
| 2024/09/09 | 151,800 | 153,100 | 151,300 | 152,300 | 6,316 |
| 2024/09/06 | 151,900 | 152,500 | 151,300 | 152,100 | 6,446 |
| 2024/09/05 | 152,500 | 153,500 | 151,100 | 151,100 | 7,521 |
| 2024/09/04 | 152,100 | 153,700 | 152,100 | 152,100 | 7,652 |
| 2024/09/03 | 151,900 | 152,500 | 151,400 | 152,400 | 3,580 |
| 2024/09/02 | 151,100 | 152,800 | 151,100 | 152,100 | 6,059 |
| 2024/08/30 | 152,900 | 153,100 | 151,000 | 151,700 | 8,639 |
| 2024/08/29 | 153,800 | 155,100 | 153,200 | 153,500 | 10,250 |
| 2024/08/28 | 158,000 | 158,600 | 157,100 | 157,300 | 14,531 |
| 2024/08/27 | 155,700 | 158,400 | 155,600 | 158,000 | 4,580 |
| 2024/08/26 | 155,000 | 155,500 | 154,600 | 155,400 | 4,457 |
| 2024/08/23 | 154,400 | 154,900 | 153,600 | 154,500 | 3,488 |
| 2024/08/22 | 154,200 | 154,900 | 152,700 | 154,700 | 3,958 |
| 2024/08/21 | 155,600 | 156,400 | 154,500 | 154,500 | 3,901 |
| 2024/08/20 | 156,600 | 156,900 | 155,200 | 156,500 | 5,419 |
| 2024/08/19 | 156,300 | 156,300 | 154,500 | 155,700 | 5,307 |
| 2024/08/16 | 155,600 | 156,000 | 154,100 | 155,500 | 4,710 |
| 2024/08/15 | 153,600 | 156,000 | 152,700 | 155,300 | 7,363 |
| 2024/08/14 | 153,100 | 154,700 | 151,800 | 154,700 | 7,380 |
| 2024/08/13 | 151,100 | 153,800 | 151,000 | 152,300 | 7,042 |
| 2024/08/09 | 151,900 | 153,200 | 150,100 | 150,100 | 9,941 |
| 2024/08/08 | 150,700 | 153,800 | 150,100 | 151,300 | 5,816 |
| 2024/08/07 | 147,500 | 153,900 | 147,200 | 151,900 | 15,791 |
| 2024/08/06 | 147,500 | 154,400 | 146,700 | 148,500 | 14,478 |
| 2024/08/05 | 150,500 | 151,200 | 144,600 | 144,800 | 11,101 |
| 2024/08/02 | 153,400 | 154,100 | 151,100 | 152,100 | 8,127 |
| 2024/08/01 | 155,700 | 155,700 | 152,000 | 154,600 | 8,843 |
| 2024/07/31 | 155,700 | 157,000 | 155,700 | 156,100 | 9,197 |
| 2024/07/30 | 156,600 | 157,100 | 155,400 | 155,900 | 7,929 |
| 2024/07/29 | 155,200 | 156,900 | 154,800 | 156,600 | 8,666 |
| 2024/07/26 | 155,300 | 155,600 | 154,600 | 155,000 | 6,415 |
| 2024/07/25 | 156,500 | 157,300 | 155,200 | 155,200 | 5,818 |
| 2024/07/24 | 156,700 | 157,300 | 155,700 | 156,700 | 4,730 |
| 2024/07/23 | 157,300 | 157,300 | 155,300 | 156,200 | 5,201 |
| 2024/07/22 | 158,500 | 158,500 | 156,000 | 157,900 | 5,167 |
| 2024/07/19 | 159,200 | 159,300 | 157,500 | 158,600 | 3,991 |
| 2024/07/18 | 159,200 | 160,100 | 158,000 | 159,100 | 3,380 |
| 2024/07/17 | 158,500 | 159,200 | 157,900 | 159,200 | 4,220 |
| 2024/07/16 | 159,800 | 159,800 | 158,300 | 158,600 | 4,011 |
| 2024/07/12 | 156,100 | 160,200 | 156,100 | 159,700 | 7,427 |
| 2024/07/11 | 156,600 | 156,800 | 155,900 | 156,500 | 4,403 |
| 2024/07/10 | 156,800 | 157,300 | 156,000 | 156,600 | 3,255 |
| 2024/07/09 | 156,400 | 157,100 | 155,600 | 156,800 | 4,802 |
| 2024/07/08 | 157,600 | 159,400 | 157,100 | 157,800 | 5,540 |
| 2024/07/05 | 157,700 | 157,900 | 156,300 | 157,000 | 4,021 |
| 2024/07/04 | 158,300 | 158,700 | 157,000 | 157,700 | 2,716 |
| 2024/07/03 | 157,500 | 158,400 | 156,700 | 158,200 | 4,754 |
| 2024/07/02 | 157,600 | 158,600 | 157,200 | 158,400 | 3,790 |
| 2024/07/01 | 160,500 | 160,500 | 157,200 | 157,600 | 6,450 |
| 2024/06/28 | 160,600 | 160,600 | 158,200 | 159,200 | 4,225 |
| 2024/06/27 | 159,500 | 159,600 | 157,800 | 159,400 | 6,163 |
| 2024/06/26 | 160,700 | 161,000 | 159,400 | 160,400 | 4,435 |
| 2024/06/25 | 159,200 | 161,100 | 159,200 | 161,000 | 2,473 |
| 2024/06/24 | 159,700 | 159,700 | 158,800 | 159,100 | 1,730 |
| 2024/06/21 | 158,500 | 160,000 | 158,500 | 158,600 | 8,192 |
| 2024/06/20 | 158,200 | 160,200 | 158,000 | 158,500 | 3,268 |
| 2024/06/19 | 158,000 | 158,700 | 157,500 | 158,500 | 2,757 |
| 2024/06/18 | 157,800 | 158,000 | 156,900 | 158,000 | 2,480 |
| 2024/06/17 | 158,100 | 158,700 | 156,100 | 157,600 | 4,971 |
| 2024/06/14 | 156,900 | 159,000 | 156,500 | 158,100 | 5,913 |
| 2024/06/13 | 159,200 | 159,200 | 156,700 | 156,900 | 5,581 |
| 2024/06/12 | 157,300 | 158,500 | 156,600 | 158,000 | 3,663 |
| 2024/06/11 | 159,200 | 159,500 | 156,700 | 156,700 | 4,482 |
| 2024/06/10 | 158,000 | 159,100 | 157,700 | 158,600 | 3,668 |
| 2024/06/07 | 159,800 | 160,500 | 157,700 | 158,300 | 3,328 |
| 2024/06/06 | 159,800 | 160,100 | 158,100 | 159,900 | 3,239 |
| 2024/06/05 | 159,300 | 160,300 | 158,600 | 159,300 | 5,311 |
| 2024/06/04 | 159,000 | 159,500 | 157,800 | 158,600 | 9,618 |
| 2024/06/03 | 159,800 | 161,100 | 158,000 | 158,200 | 8,538 |
| 2024/05/31 | 158,000 | 159,500 | 157,500 | 159,400 | 12,787 |
| 2024/05/30 | 157,400 | 157,400 | 155,300 | 156,700 | 8,992 |
| 2024/05/29 | 161,100 | 161,400 | 157,200 | 157,600 | 8,913 |
| 2024/05/28 | 160,900 | 162,000 | 159,900 | 161,900 | 4,872 |
| 2024/05/27 | 161,200 | 161,200 | 159,100 | 160,000 | 6,247 |
| 2024/05/24 | 161,300 | 162,000 | 160,700 | 161,500 | 6,628 |
| 2024/05/23 | 164,300 | 164,700 | 161,800 | 162,100 | 5,292 |
| 2024/05/22 | 165,300 | 165,600 | 164,300 | 164,900 | 7,124 |
| 2024/05/21 | 166,700 | 167,700 | 165,400 | 166,100 | 6,770 |
| 2024/05/20 | 168,000 | 168,000 | 166,500 | 167,200 | 4,666 |
| 2024/05/17 | 166,000 | 168,500 | 165,600 | 167,500 | 7,661 |
| 2024/05/16 | 167,600 | 168,700 | 166,900 | 168,400 | 7,903 |
| 2024/05/15 | 168,500 | 169,600 | 167,400 | 168,100 | 5,686 |
| 2024/05/14 | 169,700 | 170,800 | 168,500 | 168,800 | 4,878 |
| 2024/05/13 | 166,300 | 169,000 | 166,300 | 169,000 | 5,454 |
| 2024/05/10 | 169,000 | 169,000 | 164,800 | 166,400 | 9,005 |
| 2024/05/09 | 167,800 | 169,200 | 167,500 | 168,600 | 5,513 |
| 2024/05/08 | 168,700 | 168,700 | 167,200 | 167,400 | 7,161 |
| 2024/05/07 | 169,400 | 169,700 | 167,300 | 168,700 | 6,980 |
| 2024/05/02 | 166,700 | 169,700 | 166,000 | 169,200 | 12,251 |
| 2024/05/01 | 166,200 | 166,600 | 164,600 | 166,600 | 8,403 |
| 2024/04/30 | 168,200 | 168,200 | 166,000 | 166,500 | 9,126 |
| 2024/04/26 | 165,500 | 168,100 | 164,800 | 168,100 | 7,300 |
| 2024/04/25 | 167,100 | 168,100 | 166,100 | 167,000 | 4,051 |
| 2024/04/24 | 167,800 | 168,100 | 166,000 | 167,300 | 7,087 |
| 2024/04/23 | 169,700 | 169,900 | 167,400 | 167,800 | 10,291 |
| 2024/04/22 | 166,100 | 169,700 | 166,100 | 167,900 | 7,702 |
| 2024/04/19 | 166,800 | 168,000 | 165,100 | 166,000 | 8,139 |
| 2024/04/18 | 166,900 | 169,000 | 166,200 | 167,700 | 9,733 |
| 2024/04/17 | 164,700 | 166,300 | 164,000 | 165,300 | 5,755 |
| 2024/04/16 | 164,400 | 166,100 | 163,700 | 165,300 | 7,380 |
| 2024/04/15 | 165,000 | 165,300 | 164,000 | 164,300 | 5,747 |
| 2024/04/12 | 166,800 | 166,800 | 164,200 | 165,000 | 8,007 |
| 2024/04/11 | 164,300 | 167,000 | 163,500 | 166,800 | 8,238 |
| 2024/04/10 | 166,000 | 167,500 | 164,900 | 164,900 | 9,361 |
| 2024/04/09 | 164,900 | 166,200 | 163,800 | 165,300 | 7,948 |
| 2024/04/08 | 162,500 | 164,800 | 161,500 | 164,500 | 7,315 |
| 2024/04/05 | 161,300 | 161,800 | 160,200 | 161,400 | 8,174 |
| 2024/04/04 | 160,500 | 161,800 | 159,900 | 161,200 | 7,103 |
| 2024/04/03 | 160,200 | 161,300 | 159,000 | 160,600 | 8,451 |
| 2024/04/02 | 163,600 | 163,800 | 160,600 | 161,600 | 6,120 |
| 2024/04/01 | 165,000 | 165,600 | 162,700 | 163,600 | 3,651 |
| 2024/03/29 | 165,000 | 165,200 | 163,700 | 164,400 | 5,648 |
| 2024/03/28 | 166,700 | 167,200 | 164,200 | 164,600 | 7,430 |
| 2024/03/27 | 166,000 | 167,200 | 165,800 | 166,300 | 8,291 |
| 2024/03/26 | 166,300 | 167,100 | 165,600 | 165,800 | 6,774 |
| 2024/03/25 | 165,900 | 167,900 | 165,400 | 167,000 | 5,571 |
| 2024/03/22 | 164,000 | 167,000 | 163,300 | 166,700 | 10,054 |
| 2024/03/21 | 161,000 | 163,900 | 159,000 | 163,400 | 11,088 |
| 2024/03/19 | 157,400 | 160,200 | 156,700 | 159,600 | 15,859 |
| 2024/03/18 | 158,500 | 158,800 | 155,200 | 156,600 | 9,265 |
| 2024/03/15 | 157,500 | 160,400 | 157,000 | 158,500 | 21,470 |
| 2024/03/14 | 155,000 | 157,200 | 155,000 | 156,900 | 10,594 |
| 2024/03/13 | 155,400 | 155,400 | 152,600 | 154,600 | 9,250 |
| 2024/03/12 | 154,300 | 155,400 | 153,500 | 154,000 | 12,128 |
| 2024/03/11 | 151,000 | 154,200 | 151,000 | 154,000 | 9,449 |
| 2024/03/08 | 151,200 | 152,200 | 150,500 | 151,300 | 15,429 |
| 2024/03/07 | 154,800 | 155,300 | 151,300 | 151,400 | 11,448 |
| 2024/03/06 | 155,500 | 156,400 | 154,500 | 154,500 | 7,245 |
| 2024/03/05 | 157,800 | 158,300 | 154,500 | 155,400 | 9,259 |
| 2024/03/04 | 157,400 | 159,100 | 156,500 | 157,000 | 9,190 |
| 2024/03/01 | 158,700 | 158,700 | 156,000 | 156,400 | 8,399 |
| 2024/02/29 | 158,900 | 159,500 | 155,700 | 158,100 | 16,255 |
| 2024/02/28 | 157,900 | 158,600 | 157,100 | 157,900 | 10,857 |
| 2024/02/27 | 163,400 | 163,400 | 160,700 | 160,900 | 20,440 |
| 2024/02/26 | 163,500 | 164,000 | 162,400 | 162,500 | 8,708 |
| 2024/02/22 | 160,600 | 162,200 | 159,600 | 161,900 | 8,089 |
| 2024/02/21 | 162,500 | 162,600 | 160,600 | 162,600 | 6,945 |
| 2024/02/20 | 162,800 | 163,400 | 161,300 | 161,300 | 5,540 |
| 2024/02/19 | 162,200 | 162,500 | 160,500 | 161,800 | 5,559 |
| 2024/02/16 | 163,100 | 163,500 | 160,800 | 161,600 | 7,977 |
| 2024/02/15 | 165,100 | 165,500 | 162,300 | 162,500 | 9,559 |
| 2024/02/14 | 166,300 | 166,900 | 165,000 | 165,000 | 7,047 |
| 2024/02/13 | 166,500 | 167,400 | 166,100 | 167,100 | 5,322 |
| 2024/02/09 | 166,700 | 167,600 | 165,600 | 165,700 | 5,487 |
| 2024/02/08 | 166,700 | 167,500 | 166,200 | 166,200 | 6,822 |
| 2024/02/07 | 168,500 | 168,800 | 165,500 | 165,800 | 7,202 |
| 2024/02/06 | 169,100 | 169,500 | 167,800 | 167,800 | 6,762 |
| 2024/02/05 | 171,000 | 173,300 | 169,600 | 169,700 | 6,813 |
| 2024/02/02 | 169,500 | 171,300 | 168,800 | 171,300 | 6,475 |
| 2024/02/01 | 169,000 | 169,700 | 167,600 | 168,700 | 11,835 |
| 2024/01/31 | 170,900 | 171,800 | 169,600 | 170,600 | 8,572 |
| 2024/01/30 | 172,300 | 172,600 | 170,900 | 172,500 | 6,432 |
| 2024/01/29 | 170,900 | 172,400 | 170,700 | 171,500 | 5,554 |
| 2024/01/26 | 169,600 | 171,400 | 169,100 | 170,700 | 5,383 |
| 2024/01/25 | 169,200 | 169,800 | 167,700 | 169,000 | 6,093 |
| 2024/01/24 | 170,300 | 171,500 | 169,900 | 170,000 | 5,440 |
| 2024/01/23 | 171,300 | 171,600 | 169,900 | 170,000 | 4,592 |
| 2024/01/22 | 168,900 | 171,400 | 168,900 | 171,400 | 5,888 |
| 2024/01/19 | 168,800 | 168,900 | 167,600 | 168,500 | 3,420 |
| 2024/01/18 | 169,600 | 169,600 | 167,400 | 167,500 | 6,533 |
| 2024/01/17 | 170,700 | 171,100 | 168,800 | 169,000 | 7,088 |
| 2024/01/16 | 171,800 | 171,900 | 170,500 | 171,000 | 6,916 |
| 2024/01/15 | 169,500 | 172,000 | 169,000 | 171,400 | 10,106 |
| 2024/01/12 | 169,000 | 169,700 | 168,500 | 168,800 | 5,693 |
| 2024/01/11 | 167,900 | 168,900 | 167,700 | 168,200 | 4,974 |
| 2024/01/10 | 166,900 | 168,200 | 166,900 | 167,900 | 7,256 |
| 2024/01/09 | 168,700 | 169,400 | 166,900 | 167,700 | 6,421 |
| 2024/01/05 | 166,500 | 169,200 | 166,200 | 168,700 | 8,387 |
| 2024/01/04 | 167,400 | 167,400 | 165,700 | 165,700 | 6,284 |