KabuInsight

オリックス

8591
プライム/その他金融業/ORIX CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,700.04,806.04,700.04,778.0-67.0-1.38%4,916,600
2026-03-124,890.04,906.04,776.04,845.0-105.0-2.12%3,500,400
2026-03-115,019.05,045.04,896.04,950.0+13.0+0.26%3,790,600
2026-03-104,995.05,014.04,893.04,937.0+12.0+0.24%4,256,300
2026-03-094,780.04,943.04,764.04,925.0-137.0-2.71%4,981,600
2026-03-064,899.05,080.04,890.05,062.0+135.0+2.74%5,034,600
2026-03-055,125.05,129.04,903.04,927.0+65.0+1.34%5,711,200
2026-03-044,955.05,025.04,805.04,862.0-284.0-5.52%5,613,800
2026-03-035,330.05,360.05,122.05,146.0-229.0-4.26%4,238,500
2026-03-025,443.05,463.05,312.05,375.0-168.0-3.03%4,563,200
2026-02-275,518.05,566.05,482.05,543.0+44.0+0.80%5,396,400
2026-02-265,551.05,570.05,498.05,499.0+17.0+0.31%2,960,200
2026-02-255,484.05,510.05,407.05,482.0+80.0+1.48%3,439,100
2026-02-245,438.05,440.05,325.05,402.0-8.0-0.15%3,255,100
2026-02-205,500.05,500.05,409.05,410.0-182.0-3.25%3,593,600
2026-02-195,500.05,611.05,470.05,592.0+171.0+3.15%3,668,300
2026-02-185,388.05,473.05,361.05,421.0+133.0+2.52%2,841,300
2026-02-175,350.05,378.05,231.05,288.0-43.0-0.81%2,679,900
2026-02-165,420.05,488.05,331.05,331.0-112.0-2.06%3,871,000
2026-02-135,586.05,632.05,443.05,443.0-175.0-3.11%4,633,000
2026-02-125,439.05,648.05,419.05,618.0+189.0+3.48%5,511,500
2026-02-105,232.05,449.05,144.05,429.0+397.0+7.89%8,273,600
2026-02-095,100.05,118.04,990.05,032.0+99.0+2.01%4,327,900
2026-02-064,900.04,939.04,866.04,933.0+62.0+1.27%2,620,700
2026-02-054,897.04,925.04,843.04,871.0+38.0+0.79%2,613,600
2026-02-044,778.04,850.04,748.04,833.0+43.0+0.90%2,695,400
2026-02-034,709.04,800.04,707.04,790.0+159.0+3.43%3,212,000
2026-02-024,733.04,742.04,621.04,631.0-63.0-1.34%3,098,400
2026-01-304,700.04,700.04,654.04,694.0+51.0+1.10%2,688,700
2026-01-294,605.04,659.04,553.04,643.0+21.0+0.45%2,630,200
2026-01-284,600.04,650.04,595.04,622.0-32.0-0.69%2,214,800
2026-01-274,618.04,658.04,575.04,654.0+14.0+0.30%3,006,300
2026-01-264,700.04,702.04,635.04,640.0-146.0-3.05%3,047,100
2026-01-234,765.04,798.04,733.04,786.0+69.0+1.46%2,737,200
2026-01-224,800.04,801.04,686.04,717.0-22.0-0.46%3,235,800
2026-01-214,777.04,790.04,728.04,739.0-101.0-2.09%4,139,700
2026-01-204,826.04,847.04,805.04,840.0+4.0+0.08%2,211,200
2026-01-194,848.04,858.04,794.04,836.0-8.0-0.17%2,302,700
2026-01-164,818.04,852.04,785.04,844.0+22.0+0.46%3,011,000
2026-01-154,793.04,825.04,762.04,822.0+29.0+0.61%3,411,200
2026-01-144,800.04,819.04,758.04,793.0+20.0+0.42%3,310,600
2026-01-134,789.04,797.04,707.04,773.0+73.0+1.55%3,891,600
2026-01-094,674.04,721.04,660.04,700.0+41.0+0.88%2,767,700
2026-01-084,679.04,746.04,657.04,659.0-24.0-0.51%3,051,100
2026-01-074,678.04,698.04,666.04,683.0-64.0-1.35%2,785,000
2026-01-064,720.04,747.04,701.04,747.0+131.0+2.84%3,386,100
2026-01-054,571.04,617.04,570.04,616.0+62.0+1.36%2,952,700
2025-12-304,603.04,603.04,553.04,554.0-49.0-1.06%2,120,400
2025-12-294,605.04,621.04,580.04,603.0+40.0+0.88%2,059,000
2025-12-264,572.04,593.04,541.04,563.0-13.0-0.28%1,501,100
2025-12-254,599.04,599.04,532.04,576.0+8.0+0.18%1,009,500
2025-12-244,608.04,624.04,551.04,568.0-32.0-0.70%1,967,900
2025-12-234,555.04,600.04,550.04,600.0+82.0+1.81%2,652,300
2025-12-224,534.04,539.04,455.04,518.0+54.0+1.21%3,202,800
2025-12-194,461.04,496.04,450.04,464.0-4.0-0.09%6,706,200
2025-12-184,444.04,486.04,428.04,468.0+45.0+1.02%2,787,000
2025-12-174,435.04,452.04,400.04,423.0-13.0-0.29%2,981,400
2025-12-164,530.04,532.04,435.04,436.0-82.0-1.81%3,308,600
2025-12-154,466.04,528.04,454.04,518.0+65.0+1.46%2,880,500
2025-12-124,399.04,477.04,381.04,453.0+113.0+2.60%3,587,900
2025-12-114,420.04,422.04,340.04,340.0-16.0-0.37%2,029,100
2025-12-104,360.04,380.04,352.04,356.0+38.0+0.88%2,582,300
2025-12-094,356.04,357.04,317.04,318.0+8.0+0.19%1,981,500
2025-12-084,265.04,325.04,246.04,310.0+29.0+0.68%2,333,100
2025-12-054,320.04,324.04,241.04,281.0-65.0-1.50%2,776,200
2025-12-044,263.04,350.04,254.04,346.0+102.0+2.40%2,828,500
2025-12-034,260.04,293.04,210.04,244.0-27.0-0.63%2,405,000
2025-12-024,249.04,278.04,224.04,271.0+88.0+2.10%3,752,600
2025-12-014,225.04,229.04,171.04,183.0-60.0-1.41%3,201,000
2025-11-284,160.04,243.04,145.04,243.0+70.0+1.68%2,913,500
2025-11-274,200.04,216.04,173.04,173.0+10.0+0.24%2,217,300
2025-11-264,129.04,167.04,115.04,163.0+55.0+1.34%2,915,800
2025-11-254,089.04,108.04,052.04,108.0+31.0+0.76%3,545,400
2025-11-213,976.04,077.03,970.04,077.0+50.0+1.24%8,799,600
2025-11-204,020.04,028.03,972.04,027.0+70.0+1.77%3,341,900
2025-11-193,969.03,993.03,920.03,957.0+11.0+0.28%3,079,600
2025-11-183,955.04,004.03,929.03,946.0-49.0-1.23%3,619,300
2025-11-173,994.04,016.03,950.03,995.0-44.0-1.09%3,227,100
2025-11-144,048.04,078.04,020.04,039.0-16.0-0.39%5,454,000
2025-11-134,220.04,223.04,052.04,055.0+117.0+2.97%8,188,000
2025-11-123,929.03,973.03,910.03,938.0+55.0+1.42%3,546,200
2025-11-113,898.03,924.03,846.03,883.0+21.0+0.54%3,213,200
2025-11-103,867.03,874.03,836.03,862.0+33.0+0.86%2,377,800
2025-11-073,837.03,858.03,805.03,829.0-32.0-0.83%2,339,000
2025-11-063,810.03,865.03,797.03,861.0+83.0+2.20%3,272,900
2025-11-053,769.03,783.03,701.03,778.0+27.0+0.72%3,974,700
2025-11-043,786.03,786.03,705.03,751.0-9.0-0.24%2,756,600
2025-10-313,731.03,766.03,730.03,760.0+57.0+1.54%3,643,600
2025-10-303,697.03,719.03,672.03,703.0+10.0+0.27%9,422,100
2025-10-293,739.03,746.03,690.03,693.0-53.0-1.41%2,736,700
2025-10-283,815.03,815.03,744.03,746.0-53.0-1.40%2,463,500
2025-10-273,818.03,825.03,784.03,799.0+19.0+0.50%3,119,600
2025-10-243,812.03,827.03,775.03,780.0-52.0-1.36%2,800,300
2025-10-233,830.03,837.03,786.03,832.0-42.0-1.08%2,391,400
2025-10-223,850.03,889.03,845.03,874.0+38.0+0.99%2,960,900
2025-10-213,784.03,854.03,765.03,836.0+95.0+2.54%4,768,900
2025-10-203,805.03,807.03,714.03,741.0+38.0+1.03%3,631,500
2025-10-173,727.03,741.03,701.03,703.0-73.0-1.93%3,812,500
2025-10-163,800.03,804.03,765.03,776.0+23.0+0.61%3,401,200
2025-10-153,750.03,769.03,725.03,753.0+51.0+1.38%2,432,300
2025-10-143,738.03,764.03,673.03,702.0-72.0-1.91%4,208,900
2025-10-103,816.03,826.03,771.03,774.0-72.0-1.87%3,729,400
2025-10-093,826.03,861.03,822.03,846.0+14.0+0.37%2,169,800
2025-10-083,893.03,907.03,818.03,832.0-15.0-0.39%2,871,600
2025-10-073,876.03,897.03,841.03,847.0-16.0-0.41%2,431,500
2025-10-063,885.03,890.03,816.03,863.0+108.0+2.88%3,359,700
2025-10-033,731.03,775.03,723.03,755.0+24.0+0.64%2,458,100
2025-10-023,770.03,789.03,708.03,731.0-49.0-1.30%2,898,000
2025-10-013,840.03,847.03,755.03,780.0-102.0-2.63%3,042,700
2025-09-303,870.03,892.03,850.03,882.0+12.0+0.31%3,035,100
2025-09-293,901.03,905.03,847.03,870.0-90.0-2.27%2,684,200
2025-09-263,944.03,979.03,939.03,960.0-4.0-0.10%4,318,800
2025-09-253,995.04,002.03,948.03,964.0+8.0+0.20%2,840,500
2025-09-244,010.04,011.03,937.03,956.0-21.0-0.53%3,310,600
2025-09-223,979.04,009.03,962.03,977.0-12.0-0.30%2,397,200
2025-09-193,967.04,005.03,946.03,989.0+65.0+1.66%6,134,100
2025-09-183,920.03,934.03,895.03,924.0-14.0-0.36%2,980,700
2025-09-173,965.03,972.03,914.03,938.0-48.0-1.20%3,007,300
2025-09-163,964.04,002.03,958.03,986.0+36.0+0.91%2,754,500
2025-09-124,000.04,000.03,941.03,950.0——3,460,600

直近120営業日分を表示