KabuInsight

オリックス不動産投資法人

8954
その他/その他/ORIX JREIT Inc.
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
2026-03-13102,200.0103,000.0101,700.0101,700.0-900.0-0.88%17,799
2026-03-12102,200.0102,900.0101,800.0102,600.0-600.0-0.58%8,202
2026-03-11101,400.0103,700.0101,300.0103,200.0+1800.0+1.78%10,287
2026-03-10101,900.0102,100.0101,200.0101,400.0+200.0+0.20%14,673
2026-03-09101,000.0102,000.0100,500.0101,200.0-1100.0-1.08%16,191
2026-03-06102,200.0103,500.0101,800.0102,300.0-500.0-0.49%13,749
2026-03-05101,900.0103,400.0101,900.0102,800.0+1700.0+1.68%12,308
2026-03-04102,500.0102,600.0100,700.0101,100.0-2100.0-2.03%24,766
2026-03-03104,400.0104,400.0103,000.0103,200.0-1700.0-1.62%13,331
2026-03-02103,800.0105,200.0103,300.0104,900.0+800.0+0.77%13,017
2026-02-27106,100.0106,100.0104,100.0104,100.0-2000.0-1.89%16,816
2026-02-26105,200.0106,500.0104,900.0106,100.0-1100.0-1.03%19,007
2026-02-25106,500.0107,200.0105,800.0107,200.0+1100.0+1.04%22,663
2026-02-24106,500.0106,800.0105,400.0106,100.0+300.0+0.28%14,078
2026-02-20105,600.0105,800.0105,000.0105,800.0+1000.0+0.95%8,977
2026-02-19105,800.0105,800.0104,400.0104,800.0-700.0-0.66%6,558
2026-02-18104,300.0105,900.0103,900.0105,500.0+1200.0+1.15%9,044
2026-02-17105,100.0105,100.0104,100.0104,300.0-900.0-0.86%7,706
2026-02-16104,200.0105,200.0102,900.0105,200.0+1800.0+1.74%9,001
2026-02-13104,800.0105,100.0103,400.0103,400.0-1300.0-1.24%12,162
2026-02-12104,700.0105,000.0104,400.0104,700.0-800.0-0.76%10,054
2026-02-10105,600.0106,000.0104,800.0105,500.0+600.0+0.57%10,620
2026-02-09105,200.0105,700.0104,600.0104,900.0+200.0+0.19%10,898
2026-02-06105,900.0105,900.0104,500.0104,700.0-700.0-0.66%8,951
2026-02-05105,600.0106,200.0105,100.0105,400.0-500.0-0.47%16,077
2026-02-04105,000.0105,900.0104,400.0105,900.0+1200.0+1.15%17,670
2026-02-03104,000.0105,200.0103,700.0104,700.0+1100.0+1.06%9,384
2026-02-02104,600.0105,200.0103,600.0103,600.00.00.00%10,810
2026-01-30104,400.0104,500.0103,400.0103,600.0-1300.0-1.24%21,849
2026-01-29103,200.0104,900.0102,400.0104,900.0+700.0+0.67%20,740
2026-01-28104,000.0104,300.0103,300.0104,200.0+400.0+0.39%12,781
2026-01-27104,700.0104,900.0103,500.0103,800.0-1100.0-1.05%9,964
2026-01-26104,100.0104,900.0103,400.0104,900.0+500.0+0.48%14,685
2026-01-23105,300.0105,600.0104,200.0104,400.0+200.0+0.19%11,474
2026-01-22105,100.0105,800.0104,200.0104,200.0-300.0-0.29%16,626
2026-01-21106,800.0106,900.0104,400.0104,500.0-2400.0-2.25%20,027
2026-01-20108,100.0108,400.0106,900.0106,900.0-900.0-0.83%10,372
2026-01-19109,100.0109,200.0107,200.0107,800.0-700.0-0.65%9,277
2026-01-16108,100.0109,100.0107,800.0108,500.0+400.0+0.37%8,080
2026-01-15107,700.0108,100.0106,800.0108,100.0+900.0+0.84%10,407
2026-01-14107,000.0107,600.0106,600.0107,200.0-400.0-0.37%10,429
2026-01-13107,600.0107,700.0106,600.0107,600.00.00.00%10,866
2026-01-09108,000.0108,100.0106,800.0107,600.0-100.0-0.09%7,606
2026-01-08107,900.0108,100.0107,100.0107,700.0-300.0-0.28%9,417
2026-01-07107,100.0108,500.0106,400.0108,000.0+500.0+0.47%6,985
2026-01-06106,900.0107,500.0106,400.0107,500.0+700.0+0.66%8,142
2026-01-05107,800.0107,800.0105,600.0106,800.0+500.0+0.47%11,327
2025-12-30107,100.0107,500.0106,300.0106,300.0-500.0-0.47%7,655
2025-12-29106,800.0106,900.0106,200.0106,800.00.00.00%6,265
2025-12-26107,400.0107,600.0105,900.0106,800.0-200.0-0.19%9,605
2025-12-25107,000.0107,600.0106,600.0107,000.0+300.0+0.28%4,860
2025-12-24105,700.0106,800.0105,600.0106,700.0+900.0+0.85%4,780
2025-12-23105,600.0105,800.0105,100.0105,800.0+600.0+0.57%5,465
2025-12-22105,800.0106,400.0105,000.0105,200.0-700.0-0.66%6,262
2025-12-19105,500.0106,100.0105,300.0105,900.0+600.0+0.57%14,067
2025-12-18105,500.0105,900.0105,000.0105,300.0+200.0+0.19%9,134
2025-12-17105,500.0105,800.0104,900.0105,100.0-400.0-0.38%4,833
2025-12-16105,100.0106,200.0105,000.0105,500.0+800.0+0.76%7,293
2025-12-15105,200.0105,600.0104,700.0104,700.0-300.0-0.29%7,026
2025-12-12103,000.0105,200.0103,000.0105,000.0+1600.0+1.55%18,162
2025-12-11104,600.0104,900.0102,900.0103,400.0-700.0-0.67%5,147
2025-12-10103,800.0104,500.0103,100.0104,100.0+500.0+0.48%8,363
2025-12-09103,100.0103,600.0102,400.0103,600.0+100.0+0.10%6,191
2025-12-08104,000.0104,100.0102,400.0103,500.0-500.0-0.48%10,273
2025-12-05103,900.0104,600.0103,600.0104,000.0+200.0+0.19%8,598
2025-12-04104,400.0104,600.0103,500.0103,800.0-800.0-0.76%7,351
2025-12-03104,500.0104,900.0103,700.0104,600.0-700.0-0.66%10,056
2025-12-02105,200.0105,600.0104,300.0105,300.0-200.0-0.19%11,469
2025-12-01107,300.0107,400.0105,500.0105,500.0-1700.0-1.59%15,478
2025-11-28108,000.0108,200.0107,200.0107,200.0-600.0-0.56%14,763
2025-11-27107,000.0108,100.0106,900.0107,800.0+900.0+0.84%9,247
2025-11-26106,300.0106,900.0105,700.0106,900.0+700.0+0.66%13,062
2025-11-25105,700.0106,800.0105,300.0106,200.0+1100.0+1.05%12,126
2025-11-21105,200.0106,200.0105,100.0105,100.0-100.0-0.10%24,684
2025-11-20104,800.0106,100.0104,100.0105,200.0+400.0+0.38%18,041
2025-11-19106,000.0106,200.0104,400.0104,800.0-900.0-0.85%13,843
2025-11-18107,900.0108,000.0105,500.0105,700.0-2600.0-2.40%14,977
2025-11-17107,500.0108,300.0106,400.0108,300.0+700.0+0.65%12,246
2025-11-14107,400.0107,900.0107,000.0107,600.0+400.0+0.37%11,862
2025-11-13107,400.0107,700.0106,700.0107,200.0+600.0+0.56%6,362
2025-11-12107,300.0108,000.0106,600.0106,600.0-1000.0-0.93%12,048
2025-11-11106,900.0107,600.0106,300.0107,600.0+1400.0+1.32%5,955
2025-11-10106,700.0107,400.0106,200.0106,200.00.00.00%11,192
2025-11-07106,100.0106,200.0105,600.0106,200.0+200.0+0.19%10,400
2025-11-06106,200.0106,400.0105,200.0106,000.0-200.0-0.19%9,208
2025-11-05105,500.0106,500.0104,200.0106,200.0+700.0+0.66%31,332
2025-11-04105,000.0106,100.0104,800.0105,500.0+1200.0+1.15%13,031
2025-10-31104,400.0106,100.0104,200.0104,300.0-200.0-0.19%16,332
2025-10-30102,800.0105,200.0102,200.0104,500.0+1700.0+1.65%17,521
2025-10-29103,000.0103,000.0101,700.0102,800.0+100.0+0.10%8,749
2025-10-28103,900.0103,900.0102,600.0102,700.0-1300.0-1.25%10,172
2025-10-27102,600.0104,000.0102,600.0104,000.0+1300.0+1.27%8,505
2025-10-24103,500.0103,800.0102,700.0102,700.0-600.0-0.58%10,639
2025-10-23102,400.0103,800.0101,900.0103,300.0+800.0+0.78%12,348
2025-10-22102,300.0102,900.0101,500.0102,500.0+1100.0+1.08%10,974
2025-10-21101,500.0101,700.0100,800.0101,400.0+100.0+0.10%6,395
2025-10-20101,800.0102,100.0100,800.0101,300.0-500.0-0.49%8,844
2025-10-17100,300.0101,800.0100,300.0101,800.0+900.0+0.89%14,886
2025-10-16100,300.0100,900.099,900.0100,900.0+900.0+0.90%5,589
2025-10-1599,100.0100,300.099,000.0100,000.0+600.0+0.60%8,364
2025-10-1498,900.099,500.098,300.099,400.0+100.0+0.10%6,865
2025-10-1099,000.099,400.098,700.099,300.0-100.0-0.10%5,842
2025-10-0999,000.099,600.098,400.099,400.0-100.0-0.10%10,606
2025-10-08100,000.0100,500.099,500.099,500.0-500.0-0.50%7,725
2025-10-07100,500.0100,900.099,700.0100,000.0-800.0-0.79%9,585
2025-10-0698,700.0100,900.098,700.0100,800.0+2600.0+2.65%9,944
2025-10-0398,200.099,000.097,500.098,200.0-500.0-0.51%9,543
2025-10-0299,000.099,600.097,900.098,700.0-600.0-0.60%12,940
2025-10-01100,200.0100,300.098,200.099,300.0-900.0-0.90%11,048
2025-09-30100,200.0101,100.099,600.0100,200.0+200.0+0.20%15,552
2025-09-29101,200.0101,500.0100,000.0100,000.0-1800.0-1.77%11,056
2025-09-26101,400.0102,000.0101,000.0101,800.0+800.0+0.79%9,785
2025-09-25100,300.0101,500.0100,000.0101,000.0+1000.0+1.00%8,562
2025-09-24100,000.0100,500.099,700.0100,000.0-200.0-0.20%7,395
2025-09-22100,600.0101,000.099,700.0100,200.0-100.0-0.10%9,011
2025-09-19101,500.0102,700.0100,100.0100,300.0-800.0-0.79%42,811
2025-09-18102,200.0102,600.0101,100.0101,100.0-1000.0-0.98%10,869
2025-09-17102,100.0103,200.0102,100.0102,100.0+800.0+0.79%18,418
2025-09-1699,600.0101,300.099,000.0101,300.0+1700.0+1.71%17,757
2025-09-1298,400.099,900.098,200.099,600.0——30,596

直近120営業日分を表示