[8954 東証] オリックス不動産投資法人 投資証券 日足 時系列データ

[8954 東証] オリックス不動産投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17153900.00156800.00153900.00156800.0079981249136200
2017-11-16152300.00154200.00152300.00153800.0069101060529000
2017-11-15154100.00154300.00152200.00152900.0065861007796900
2017-11-14153300.00154200.00152200.00154200.0088591358661900
2017-11-13153300.00153500.00152200.00152300.006526997289000
2017-11-10154200.00155300.00153300.00153300.0065991016939800
2017-11-09156100.00156600.00154400.00155000.0070161089815200
2017-11-08156800.00158200.00156500.00157200.004961780884300
2017-11-07156300.00156400.00155200.00155600.004063632580000
2017-11-06156200.00157600.00155100.00156300.005955930905500
2017-11-02155500.00156000.00154900.00156000.004264663459400
2017-11-01155500.00156700.00154400.00154400.005714886722900
2017-10-31156200.00156200.00155400.00156100.004552709493200
2017-10-30157400.00157400.00155600.00155800.003982621428800
2017-10-27157300.00157500.00156100.00156500.006085952737500
2017-10-26157800.00158500.00157400.00157800.003095488862500
2017-10-25157700.00158300.00157100.00157500.004449701701400
2017-10-24157000.00159000.00156600.00158900.005182819287100
2017-10-23157300.00158400.00157000.00157600.003195503594800
2017-10-20158300.00158700.00156800.00157900.004888771523300
2017-10-19156200.00159300.00155300.00159000.006034954907000
2017-10-18157000.00158100.00154700.00155900.00101251580588200
2017-10-17159400.00159800.00158800.00159300.005320847184100
2017-10-16158900.00159600.00157500.00159400.004152659155200
2017-10-13158100.00158900.00157000.00157800.004183659295800
2017-10-12159000.00159300.00158500.00158600.003017478971400
2017-10-11159300.00159700.00158600.00158700.004733752829600
2017-10-10159300.00159600.00158500.00158800.003179505542600
2017-10-06160900.00160900.00158000.00158400.005245836067000
2017-10-05159000.00160600.00159000.00160600.003472555002800
2017-10-04161000.00161400.00158700.00158700.004236676077000
2017-10-03161000.00161500.00160800.00161100.003565574574400
2017-10-02160600.00162000.00160100.00161700.003423551887400
2017-09-29160000.00161500.00159200.00161500.0069631119733100
2017-09-28159100.00159800.00158500.00159400.004320687788600
2017-09-27159000.00159700.00158300.00159000.003946627027500
2017-09-26158000.00158700.00157200.00158700.003912618270600
2017-09-25157300.00160400.00157100.00159200.0080611282059300
2017-09-22160500.00160500.00158400.00158500.003898620469800
2017-09-21159700.00160900.00159700.00160100.003843616201200
2017-09-20160500.00160900.00159300.00160300.003547568166200
2017-09-19159900.00161100.00158700.00159400.0077831245369400
2017-09-15160100.00160700.00159100.00159100.0066021053421500
2017-09-14156500.00159200.00156500.00159100.0066281047805700
2017-09-13156400.00156400.00155300.00156200.003914610269600
2017-09-12156400.00157500.00155500.00155700.005034787204800
2017-09-11157700.00158100.00156500.00156900.004636728647100
2017-09-08157300.00159200.00157300.00158500.0080591275683700
2017-09-07157300.00158500.00156500.00158300.004427698534200
2017-09-06158300.00158300.00156400.00156800.005837916668100
2017-09-05159600.00159700.00157900.00158300.003923622040900
2017-09-04159200.00159600.00158400.00159600.003810606157300
2017-09-01158300.00159500.00158300.00159300.004300683969100
2017-08-31159500.00160600.00158400.00158600.004447707488400
2017-08-30160000.00160700.00159000.00159500.003912625168100
2017-08-29161200.00162200.00160200.00160300.004075655248000
2017-08-28162600.00164600.00162400.00164200.004826788149300
2017-08-25162700.00162900.00162300.00162600.002856464501100
2017-08-24162800.00163500.00162200.00162700.002944478601500
2017-08-23163500.00163700.00162700.00162900.003784617173800
2017-08-22163500.00164100.00163100.00163300.002716444154500
2017-08-21163400.00164200.00162800.00164000.003357549502600
2017-08-18163400.00165000.00163000.00164500.004767782486200
2017-08-17162400.00163800.00162100.00163200.003470565988200
2017-08-16163000.00163000.00161800.00162400.002938476765100
2017-08-15162400.00162800.00161100.00161900.004992808315900
2017-08-14162000.00162300.00161100.00162000.005496888545100
2017-08-10163000.00163600.00162100.00163000.004195683172500
2017-08-09164000.00164900.00162500.00162800.0075711238608200
2017-08-08163800.00164800.00162800.00164000.005229857146800
2017-08-07166600.00167000.00163400.00163400.005735943266600
2017-08-04166500.00167700.00165800.00166600.004572762583500
2017-08-03166000.00166400.00165000.00166100.004579759254900
2017-08-02166700.00167700.00165800.00165900.0064521074676200
2017-08-01167200.00167600.00166300.00166600.005462911749200
2017-07-31166500.00167500.00165500.00167400.0068261138662800
2017-07-28164600.00166900.00164600.00165700.004999830124000
2017-07-27163400.00165700.00163400.00164600.006024992716900
2017-07-26163400.00163700.00162700.00162900.004491732684800
2017-07-25162200.00164400.00162200.00164100.004345711132200
2017-07-24162200.00163400.00162200.00162900.003329541892100
2017-07-21162300.00163700.00162300.00162700.005493894941700
2017-07-20161600.00163900.00161500.00163000.0062561019951400
2017-07-19158300.00162300.00158000.00161500.005326855813900
2017-07-18158900.00159900.00158100.00158600.005804920950400
2017-07-14162600.00163100.00159100.00159400.00104141666271700
2017-07-13162000.00163100.00160000.00163100.0098181594003800
2017-07-12162300.00162400.00159200.00160000.0090891458164500
2017-07-11161000.00162000.00160300.00162000.004932795636100
2017-07-10161200.00162300.00160100.00160500.003687593636000
2017-07-07163000.00163200.00160900.00160900.0067101085978300
2017-07-06162900.00164300.00162000.00164100.005619918259300
2017-07-05162300.00163000.00159000.00162600.0081171311125500
2017-07-04165000.00166200.00162300.00162900.005590916000600
2017-07-03165200.00165900.00165100.00165200.004180691736300
2017-06-30166100.00166500.00165000.00165900.0071691188413200
2017-06-29168300.00169200.00167000.00167800.0061721037048100
2017-06-28170100.00170700.00168000.00168000.0067691141664800
2017-06-27171000.00171100.00170100.00170900.003166540213900
2017-06-26171400.00172000.00170500.00170800.003227552059100
2017-06-23171500.00171800.00170900.00171400.003754643188100
2017-06-22172600.00173000.00171500.00171800.003898670222400
2017-06-21171900.00173500.00171600.00173500.0067561167505600
2017-06-20173200.00173800.00171400.00173100.003486602690200
2017-06-19173800.00173800.00171700.00173400.005263909961200
2017-06-16173400.00174800.00173100.00174000.0073341276946100
2017-06-15172500.00174700.00172100.00173900.0075881318069300
2017-06-14172300.00172800.00171500.00172000.005237901338400
2017-06-13173200.00174000.00172300.00172300.003963685335300
2017-06-12172900.00174500.00172200.00172900.004566790893500
2017-06-09174500.00174900.00171600.00172100.0068431187328400
2017-06-08176300.00176500.00173200.00173400.0076941340131600
2017-06-07175900.00176700.00175700.00176500.0067341186327700
2017-06-06176300.00176900.00175600.00176800.004164734551900
2017-06-05176800.00177000.00176000.00176800.0061481085205900
2017-06-02176700.00177500.00175800.00176300.0061911093679700
2017-06-01175700.00176700.00175000.00176600.0056971002406700
2017-05-31177700.00178100.00174900.00175400.0099781754750100
2017-05-30179200.00179600.00177500.00178000.0090051606912500
2017-05-29178600.00179500.00178600.00179200.003808681936000
2017-05-26177500.00179200.00177300.00179000.005459974830600
2017-05-25177400.00177800.00176700.00177700.002903514913900
2017-05-24176800.00177400.00176300.00176600.004009708876300
2017-05-23177200.00177900.00176400.00177100.004367773056500
2017-05-22178000.00178800.00176200.00176500.0060711075038400
2017-05-19178500.00178500.00176100.00178200.0066611182510300
2017-05-18177200.00179000.00176700.00179000.0056501005576600
2017-05-17177600.00178600.00177000.00178600.004851862230000
2017-05-16178400.00178900.00177300.00177700.004807855135600
2017-05-15177900.00180500.00177700.00178600.0057241025689600
2017-05-12178600.00179000.00177000.00177200.005515979547600
2017-05-11178800.00179400.00178100.00178200.005069905896200
2017-05-10178300.00179400.00177600.00178800.0062461116521200
2017-05-09177900.00180000.00177900.00178300.0061131092535300
2017-05-08177400.00179400.00177000.00178500.0065651171657900
2017-05-02176000.00177500.00176000.00177400.0070531246059200
2017-05-01176800.00176800.00175700.00176000.004426779819100
2017-04-28175400.00177300.00174800.00176800.0072091270972100
2017-04-27176000.00176400.00174600.00175700.00127442237169100
2017-04-26174300.00175700.00173700.00175700.0079641392517600
2017-04-25174500.00174800.00172900.00174000.0073631280255000
2017-04-24175900.00176100.00174500.00175100.0083591463824000
2017-04-21174700.00175200.00173100.00174300.0062691092639800
2017-04-20174300.00175100.00173600.00174300.003484606904000
2017-04-19173500.00174200.00173000.00173500.003800659687300
2017-04-18174300.00174400.00172800.00173600.004935856100200
2017-04-17170300.00174800.00170300.00174400.005434940707500
2017-04-14171200.00172300.00170100.00170100.004459761009100
2017-04-13172000.00173100.00170400.00172000.0062421071971500
2017-04-12173800.00174700.00172300.00172300.0071851244540600
2017-04-11174100.00175800.00173400.00173800.0061551072788200
2017-04-10175800.00176500.00173900.00174300.004957867291600
2017-04-07176700.00176900.00175000.00176100.0067601189411900
2017-04-06174400.00176500.00173900.00176500.0078731380783600
2017-04-05175200.00175400.00173500.00175100.0059021030348200
2017-04-04173500.00175000.00172700.00174000.0068871196855800
2017-04-03176000.00176200.00173000.00173800.0087031517321500
2017-03-31175300.00178000.00175000.00176400.00114092014006200
2017-03-30177000.00177400.00175400.00176300.0099531756728400
2017-03-29177000.00177300.00175400.00177000.003536624096800
2017-03-28175400.00177400.00175400.00177100.004680826436800
2017-03-27175100.00176400.00175000.00175600.005101896089500
2017-03-24175900.00176700.00174900.00176000.005594984292200
2017-03-23176600.00176900.00175000.00176000.004511794438000
2017-03-22175700.00177400.00175100.00176100.0064471136618400
2017-03-21176800.00177800.00175100.00175100.0077421364914100
2017-03-17176400.00178500.00176000.00178500.00159502836617800
2017-03-16174900.00176200.00174400.00176000.0058051017859900
2017-03-15174500.00175000.00173300.00174800.0070861234257300
2017-03-14176200.00176500.00174300.00174800.0062311089996500
2017-03-13174900.00176500.00174800.00176500.0068221199677100
2017-03-10176200.00176200.00174500.00174900.0065561150289600
2017-03-09173500.00176200.00173200.00175700.0096801693392600
2017-03-08174100.00175000.00173800.00175000.0069101206290600
2017-03-07174400.00175300.00174200.00175000.0070691236441500
2017-03-06174500.00175400.00173700.00175200.0081461424938000
2017-03-03173700.00174800.00173500.00174800.00110971934054600
2017-03-02176000.00176200.00172900.00175000.007760113605145000
2017-03-01176200.00177900.00176000.00177100.00300985326782400
2017-02-28177600.00178300.00176300.00176900.00123632193864700
2017-02-27178900.00179000.00177100.00178800.00127572275913700
2017-02-24177400.00179700.00176400.00179300.00138252463736300
2017-02-23177600.00180900.00177400.00180200.00163222928914000
2017-02-22177000.00177300.00176300.00177000.00115822049261800
2017-02-21176000.00177500.00175800.00177100.00278684918848800
2017-02-20176200.00177000.00175500.00176300.00201673555265700
2017-02-17177000.00178800.00176900.00178100.0085031510633700
2017-02-16178300.00178300.00176100.00177200.005559984911400
2017-02-15178200.00178300.00176300.00178000.0063731132005800
2017-02-14178700.00179100.00178000.00178000.005480978813700
2017-02-13178700.00179300.00177400.00178600.00113752029921600
2017-02-10179500.00180800.00177200.00179700.00132592378323500
2017-02-09179600.00181300.00178700.00179000.0069431245879700
2017-02-08182000.00182000.00179700.00179800.0077491398757700
2017-02-07180900.00182300.00180600.00181400.0071311291175800
2017-02-06182100.00182600.00180500.00180800.0089981633945400
2017-02-03180000.00183000.00179900.00182800.0099381808693900
2017-02-02181900.00182300.00178500.00179300.00117722121770800
2017-02-01184000.00184600.00182200.00182900.0063681166004300
2017-01-31184700.00185300.00184100.00184700.0084081552512400
2017-01-30184500.00185100.00182700.00184500.0077861434834400
2017-01-27183400.00184700.00182900.00184600.004834889582900
2017-01-26183000.00184000.00182000.00183800.0083791536040900
2017-01-25182600.00183500.00181900.00182800.004034736926100
2017-01-24181500.00183300.00180700.00182400.0062561141752100
2017-01-23181500.00182100.00179800.00182100.004553826296800
2017-01-20181100.00182000.00178700.00181800.0075421361148600
2017-01-19179900.00181500.00179800.00180200.004516816665900
2017-01-18179800.00180600.00178600.00179900.004065729507500
2017-01-17179800.00180300.00178900.00179800.004716847175000
2017-01-16179800.00180300.00178400.00179900.0057871038346200
2017-01-13179200.00179900.00178100.00179200.0070831266300200
2017-01-12183000.00183200.00179300.00180900.0060221088291000
2017-01-11182300.00183900.00181200.00182600.0090871662641300
2017-01-10185400.00185400.00182500.00183200.0068191255151200
2017-01-06183300.00185200.00183300.00185100.0090891676778700
2017-01-05183400.00185000.00182700.00185000.0066131220089800
2017-01-04182500.00183200.00180400.00181900.00124612263027200
2016-12-30184200.00187100.00183600.00184500.0072191336413600
2016-12-29183000.00184900.00182800.00184000.0061131124959300
2016-12-28181500.00184000.00179900.00183200.005283965339000
2016-12-27181200.00181800.00179200.00181500.0075621368203000
2016-12-26180200.00181900.00179200.00180500.005074917034400
2016-12-22179500.00181700.00179500.00181300.004810869052400
2016-12-21179600.00180200.00178600.00179500.0061021094813100
2016-12-20178100.00180700.00177900.00180100.0060701087920500
2016-12-19176600.00179400.00176600.00178600.0060131072571900
2016-12-16176600.00177600.00175600.00176700.0060031060436500
2016-12-15177300.00177500.00175900.00176100.004600813510200
2016-12-14177100.00178000.00176600.00177300.004227748786300
2016-12-13175400.00178000.00175400.00176600.0056951007678700
2016-12-12175500.00178700.00175500.00176700.004541805881900
2016-12-09175800.00176800.00174500.00175900.0066931176793400
2016-12-08173800.00177600.00173400.00176400.0057041005816400
2016-12-07174600.00175000.00173100.00174200.004739825053200
2016-12-06173100.00175200.00173100.00175200.005385939947500
2016-12-05173100.00174900.00172700.00174200.005596974423300
2016-12-02174300.00174900.00172700.00173900.0079481381581900
2016-12-01171900.00174700.00171900.00172800.0084521466679200
2016-11-30171300.00173300.00171300.00173100.0076841326423400
2016-11-29169900.00172400.00169900.00171700.0059891028695100
2016-11-28168000.00171300.00168000.00169900.0075901290874000
2016-11-25168700.00169300.00167500.00168300.005086856489000
2016-11-24166100.00168700.00165800.00167300.0072951222650700
2016-11-22165600.00166100.00164700.00165400.0081051339937500
2016-11-21166800.00167800.00165000.00165900.0086811440188700
2016-11-18169400.00169500.00166400.00166400.00115611934840900
2016-11-17166200.00168400.00165700.00168000.0087371463377800
2016-11-16167500.00168000.00165300.00166700.00143612388631400
2016-11-15169700.00169700.00166200.00167500.0070201174843400

   ※ 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