[8591 東証1部] オリックス 日足 時系列データ

[8591 東証1部] オリックス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151890.001890.501873.001875.5053026009957761800
2017-12-141916.001917.001901.001906.5038470007339039000
2017-12-131921.501924.501906.001918.5041488007946617150
2017-12-121909.501924.001904.501916.0048533009296021800
2017-12-111900.001906.501885.501901.0028264005363854100
2017-12-081868.501897.501860.001894.50767440014451743450
2017-12-071872.001877.001866.001867.0045746008559232300
2017-12-061900.001900.501864.501867.5046486008726087950
2017-12-051903.001914.001898.001911.0044647008515990000
2017-12-041939.001940.501901.501907.5043709008375828600
2017-12-011957.501959.001930.501935.00629640012236991700
2017-11-301935.501936.001915.001934.00931160017962602450
2017-11-291877.001912.501876.501909.00566960010765860700
2017-11-281860.501883.001860.001861.5034784006499119250
2017-11-271864.501884.001864.001865.0038494007197014100
2017-11-241852.001869.501848.501860.5031262005819281800
2017-11-221870.001880.501865.501869.0039934007476126700
2017-11-211880.001881.501857.501859.0049188009178501700
2017-11-201857.501863.001846.501856.5045793008498315000
2017-11-171896.501898.501865.001869.0048713009157404500
2017-11-161874.501885.501862.001873.50586690010990347250
2017-11-151920.001923.501869.001877.50762830014373111850
2017-11-141946.501952.501928.501938.0042109008163869300
2017-11-131969.501972.501934.001935.5046862009123355350
2017-11-101987.502004.501976.001976.50592230011770215500
2017-11-092006.502030.501982.502006.50843600016947339650
2017-11-082001.502008.001980.001984.0049452009828684350
2017-11-071990.002001.501973.502001.00649520012924893650
2017-11-062011.002016.501989.001999.50808740016182182400
2017-11-022014.002050.502013.502039.50737080015010238950
2017-11-011949.002006.001943.502001.00861320017071707100
2017-10-311949.001952.501918.501938.50672030013012544450
2017-10-301930.001939.001917.501935.00765410014793278650
2017-10-271935.001935.501913.501922.50520960010018650050
2017-10-261930.001930.501917.501923.0030944005950001250
2017-10-251940.001942.501927.501933.00523800010131909250
2017-10-241922.001926.501913.001920.0039971007673952200
2017-10-231944.001949.001926.501928.5041366008000097400
2017-10-201920.001933.001912.501914.5036981007100401500
2017-10-191950.501951.001920.501926.00533520010301531800
2017-10-181931.001946.001930.001934.5040565007857958350
2017-10-171939.001950.001921.001930.00614720011873291300
2017-10-161920.001937.001911.501912.50665190012769893250
2017-10-131871.001923.001870.501915.50952080018154295400
2017-10-121839.501867.501835.001867.00673250012485581700
2017-10-111834.001835.001825.001829.5023108004226215050
2017-10-101829.001834.001820.001834.0033694006161770550
2017-10-061834.001838.001825.501827.0023480004295725550
2017-10-051837.501838.501820.001825.5029263005346352200
2017-10-041835.001843.001827.501836.5047206008667298350
2017-10-031814.501828.501808.001825.5046921008545668550
2017-10-021817.001818.501798.001805.5031214005633215050
2017-09-291805.501815.501797.501814.5037182006723958150
2017-09-281820.001823.001797.501813.5035662006454669150
2017-09-271802.001810.501799.001804.0037042006680485850
2017-09-261827.501829.501810.001818.0052301009504378250
2017-09-251847.501849.001832.001838.5031128005722516900
2017-09-221829.501846.001822.001835.5044232008099942000
2017-09-211831.001833.501814.001815.0049920009103340250
2017-09-201812.001831.501811.001823.50554980010114354850
2017-09-191790.001813.501788.501812.00567820010255987450
2017-09-151760.001777.001753.501765.0048151008502075650
2017-09-141754.501777.001751.501768.0054029009543880450
2017-09-131753.501757.501738.001738.0045320007903008600
2017-09-121746.501762.001743.001749.5049980008752250050
2017-09-111725.001737.501712.501714.0034244005905330650
2017-09-081714.001720.001705.501708.5041852007166000100
2017-09-071723.501737.001714.501717.0039743006846614350
2017-09-061710.001722.501706.001717.5048250008273403050
2017-09-051746.001747.001733.501736.5036045006267315400
2017-09-041752.001756.501741.001748.0032521005681762650
2017-09-011773.001773.501752.001758.5032732005761275350
2017-08-311765.001769.001757.501759.5032468005723435950
2017-08-301756.001764.501751.001755.5034498006065057000
2017-08-291745.501753.501741.001747.5048767008513156450
2017-08-281761.501774.501756.501760.5036985006513565100
2017-08-251755.001762.001749.001752.0028358004978048050
2017-08-241757.001758.501743.001743.0029210005109631550
2017-08-231781.001781.001756.501759.0028133004972258000
2017-08-221766.001771.001758.001761.0023311004106521700
2017-08-211781.501781.501765.501766.5023663004189274550
2017-08-181765.001772.001754.001769.0041180007263930850
2017-08-171792.001793.501783.501786.5021039003759731500
2017-08-161803.501807.001790.001792.0022314004005915800
2017-08-151799.001813.501790.001801.5038964007024030700
2017-08-141800.001810.001785.501792.0040919007333595350
2017-08-101819.501827.501803.001812.0032180005827714550
2017-08-091823.001830.501806.001818.0041965007617945050
2017-08-081840.001848.001821.001825.5032281005903986500
2017-08-071853.001857.001841.001841.5030804005688689150
2017-08-041834.501846.501828.001838.5049426009085693350
2017-08-031845.501869.001844.001851.00676810012534572900
2017-08-021840.001848.001831.001836.50825960015173625800
2017-08-011804.001817.501794.001810.50958700017321299450
2017-07-311747.501761.501739.001751.5040772007142918050
2017-07-281753.001754.501743.001747.5047370008280623650
2017-07-271760.001766.501752.001761.0049672008742918650
2017-07-261761.001765.001745.001749.5051767009082282850
2017-07-251759.001762.001750.501757.0038055006688240350
2017-07-241750.001757.001743.501750.5029693005193913550
2017-07-211759.001764.501751.501761.0026384004642033250
2017-07-201753.001771.001749.001766.5031125005490974950
2017-07-191756.001756.501743.501748.0046106008066719150
2017-07-181753.001772.501748.501771.0043713007702029150
2017-07-141760.001761.501752.001753.0038257006716920950
2017-07-131770.001776.501753.501758.0032917005794762500
2017-07-121782.501783.501765.501766.5041408007334279150
2017-07-111792.001793.501779.001793.0042933007682853950
2017-07-101791.001791.501773.001784.0036460006499506750
2017-07-071792.501794.501775.501775.5052167009303498200
2017-07-061820.001828.001805.501812.5043108007824575100
2017-07-051800.001814.001782.001813.0045953008269485450
2017-07-041770.001802.501768.501796.00733690013149483150
2017-07-031746.501760.001740.501757.0037838006627598650
2017-06-301765.001768.001739.001740.00820170014334153300
2017-06-291777.501788.501772.001785.5048453008633916600
2017-06-281770.001783.501763.001765.0050789008999327350
2017-06-271773.001795.001771.501777.5034624006170782900
2017-06-261773.001773.501765.001769.0019921003526887300
2017-06-231768.001781.501765.001776.5036271006440255850
2017-06-221770.501774.001764.501764.5028710005076448150
2017-06-211763.001783.001761.001773.0048710008635535050
2017-06-201768.001782.501763.001763.0046705008274053600
2017-06-191757.501765.501751.501759.5032887005788453950
2017-06-161760.001775.501753.001765.00663480011703082000
2017-06-151745.001756.001737.001750.5035447006193656250
2017-06-141764.501766.001751.001751.0038165006712367100
2017-06-131738.001758.501731.001744.5037464006542554900
2017-06-121735.001750.501733.001733.5044122007674384300
2017-06-091741.501751.501732.501744.00687220011962746700
2017-06-081779.501782.501746.001748.50575500010122517500
2017-06-071771.501783.001764.001767.0043504007698677650
2017-06-061781.001784.501768.501771.5045871008148583650
2017-06-051800.001805.001781.501793.5047655008549986400
2017-06-021772.001804.001769.001803.50658510011792522450
2017-06-011745.501768.501745.501763.0045646008037219850
2017-05-311754.001755.501738.501748.0040959007147776750
2017-05-301742.501761.001741.501759.5026458004634463650
2017-05-291761.001765.001750.501754.0033823005944519050
2017-05-261777.501787.501774.001774.0035472006313042000
2017-05-251770.001786.001768.501784.5040294007170704700
2017-05-241770.001778.001765.001771.5037306006607435250
2017-05-231753.001766.501751.501760.0047102008282083850
2017-05-221740.001752.501736.501744.5033831005901988000
2017-05-191726.501728.501709.501722.5045922007895933000
2017-05-181710.001732.501710.001727.50659140011356352450
2017-05-171718.001744.501718.001735.50648380011258648800
2017-05-161752.001753.501716.001722.50733120012685791900
2017-05-151738.001751.001727.001741.5046830008150789800
2017-05-121754.501759.001738.501745.0036504006374201500
2017-05-111766.001766.501738.001765.0047657008363803850
2017-05-101759.001772.001756.001763.5039091006896274400
2017-05-091762.001774.001753.001758.0042171007430162100
2017-05-081748.001759.501743.001757.00818410014355784700
2017-05-021707.001729.501705.501725.0051075008798015900
2017-05-011694.001704.001685.501702.5033076005607529350
2017-04-281716.001719.501697.501701.0056089009569313150
2017-04-271721.001730.001717.001722.0042958007395052400
2017-04-261728.001738.001724.501737.5055147009555990350
2017-04-251710.501726.501707.501717.5050891008750659500
2017-04-241725.001725.001696.001708.50616880010537271750
2017-04-211717.001725.001709.501711.5055886009595890100
2017-04-201692.501722.501687.001706.50649870011123136800
2017-04-191688.001704.001682.001695.50631330010693078050
2017-04-181685.001715.001684.001705.00755660012879659400
2017-04-171650.001688.501645.001675.50691770011535402250
2017-04-141648.501664.501640.001653.0045640007543846600
2017-04-131639.001654.501637.001648.5054704008998163450
2017-04-121678.501680.501640.501655.50935310015470983950
2017-04-111689.501692.501678.001686.0049590008357021600
2017-04-101682.001705.001671.001703.00668870011313727300
2017-04-071676.001681.001653.001670.001134300018937424200
2017-04-061639.501645.501622.501636.00719310011770069150
2017-04-051655.001659.001634.501642.50813580013368218600
2017-04-041665.001671.501644.501652.00805460013327852150
2017-04-031647.501688.001647.501661.00910910015170322350
2017-03-311671.501680.501647.501647.5054957009136575150
2017-03-301671.001678.001661.001663.0043419007238324350
2017-03-291690.001699.501677.501682.0048071008108570250
2017-03-281686.001707.501685.501703.00612590010404516450
2017-03-271699.001705.001671.001681.00660740011137867250
2017-03-241695.001712.001688.501702.50653920011123455100
2017-03-231699.001709.501691.501701.50633970010780316500
2017-03-221690.001711.501685.001703.50727030012381403150
2017-03-211727.501728.001716.501717.00721330012405305800
2017-03-171750.001750.501732.001737.50860860014966820300
2017-03-161741.001773.001739.001768.0053879009502302900
2017-03-151740.001752.001732.001751.5053712009372687300
2017-03-141746.001748.001737.501745.0036718006402428050
2017-03-131740.001745.501735.501739.5054415009465986350
2017-03-101745.501751.001737.001745.00754350013159618250
2017-03-091753.001754.001734.001735.0043253007524857350
2017-03-081749.001750.501738.001739.0036203006308753300
2017-03-071754.501762.501748.501753.5043101007560393550
2017-03-061758.001767.001753.501757.0026161004602390150
2017-03-031770.501774.501749.001758.5054760009632544050
2017-03-021783.001798.001773.001774.50769160013724917300
2017-03-011757.501764.001732.001752.00600380010502571500
2017-02-281750.001771.501747.001747.5049713008737182700
2017-02-271745.501756.501736.501742.5056305009832744550
2017-02-241755.001776.001755.001762.0039391006953307350
2017-02-231768.501768.501750.001764.0044485007828967300
2017-02-221778.001779.501758.001764.5044898007934692800
2017-02-211763.001772.501755.501767.0033705005951753100
2017-02-201764.001764.501751.001762.0056373009920051350
2017-02-171744.501761.501742.501761.00794140013923588850
2017-02-161747.001748.001729.501742.5052577009152931150
2017-02-151750.001750.501740.501742.5048270008423080800
2017-02-141751.501753.001729.501731.5054787009540318500
2017-02-131749.001753.501742.501744.5053678009377662800
2017-02-101729.501747.001721.001736.50601360010435810900
2017-02-091707.501713.001697.501705.0043316007388934700
2017-02-081714.001717.501698.001708.5047592008120785600
2017-02-071673.001715.501672.001707.5057222009729299850
2017-02-061713.501714.501685.001689.50596630010115539500
2017-02-031709.001716.501689.001690.50807430013708856000
2017-02-021722.001722.001703.001709.00647590011079827450
2017-02-011710.501726.001697.001722.00703170012028958150
2017-01-311702.001728.001696.001707.00669760011462034450
2017-01-301730.001730.501713.001719.00745460012823725100
2017-01-271753.001753.001710.501728.501322520022852877850
2017-01-261751.501763.001733.501750.001059650018541762700
2017-01-251776.501781.001731.501734.50960220016766884400
2017-01-241766.001769.501742.001749.00779880013663929550
2017-01-231806.001808.001783.001783.00689750012352630750
2017-01-201835.001851.501824.501845.0035267006479174100
2017-01-191832.001844.001827.501833.0042278007761576550
2017-01-181817.501831.001785.501826.0044178007996057100
2017-01-171833.001836.001796.501804.0045751008280987450
2017-01-161870.001873.001826.501828.5037462006890827150
2017-01-131836.501863.001825.501859.5044838008299647700
2017-01-121826.001839.501814.001828.0043177007886969300
2017-01-111845.501846.501830.001845.0042272007778278900
2017-01-101850.001857.501837.501842.00560270010344439500
2017-01-061860.001875.501856.501873.0040661007591263200
2017-01-051930.501940.001885.001893.50545280010380571250
2017-01-041845.001904.001830.001898.00808270015231315000
2016-12-301820.001830.501812.001824.0043497007919464900
2016-12-291839.501844.501821.001843.00678890012458434350
2016-12-281850.501867.001848.001849.0045252008396592500
2016-12-271832.501867.501829.001850.50571170010583414050
2016-12-261831.001844.501823.001833.5035372006474088600
2016-12-221849.501855.501834.501853.0038241007054376200
2016-12-211867.501876.001856.001862.50543000010127719900
2016-12-201880.001880.001848.501867.0046383008635307250
2016-12-191855.001871.501842.001866.0046529008650011150
2016-12-161876.501883.001865.001865.50603010011282797050
2016-12-151855.001873.501852.001856.00586420010912036500
2016-12-141877.001877.001841.501848.50672740012470537100
2016-12-131871.501883.501859.501883.00676700012663294100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter