8591 オリックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,185 | 3,214 | 3,178 | 3,211 | 2,002,700 | 3,211 |
| 2024-05-01 | 3,229 | 3,229 | 3,166 | 3,202 | 2,438,200 | 3,202 |
| 2024-04-30 | 3,236 | 3,247 | 3,209 | 3,241 | 3,950,500 | 3,241 |
| 2024-04-26 | 3,180 | 3,206 | 3,176 | 3,188 | 2,716,800 | 3,188 |
| 2024-04-25 | 3,235 | 3,253 | 3,181 | 3,181 | 2,641,200 | 3,181 |
| 2024-04-24 | 3,227 | 3,246 | 3,212 | 3,243 | 2,406,400 | 3,243 |
| 2024-04-23 | 3,211 | 3,226 | 3,181 | 3,197 | 2,121,400 | 3,197 |
| 2024-04-22 | 3,159 | 3,205 | 3,151 | 3,183 | 3,554,300 | 3,183 |
| 2024-04-19 | 3,126 | 3,147 | 3,066 | 3,111 | 3,561,500 | 3,111 |
| 2024-04-18 | 3,130 | 3,176 | 3,126 | 3,152 | 3,088,700 | 3,152 |
| 2024-04-17 | 3,174 | 3,200 | 3,130 | 3,144 | 3,047,000 | 3,144 |
| 2024-04-16 | 3,213 | 3,225 | 3,174 | 3,174 | 3,672,300 | 3,174 |
| 2024-04-15 | 3,217 | 3,258 | 3,198 | 3,254 | 2,788,900 | 3,254 |
| 2024-04-12 | 3,266 | 3,313 | 3,253 | 3,287 | 4,756,200 | 3,287 |
| 2024-04-11 | 3,220 | 3,243 | 3,217 | 3,227 | 2,808,700 | 3,227 |
| 2024-04-10 | 3,253 | 3,266 | 3,243 | 3,257 | 1,998,200 | 3,257 |
| 2024-04-09 | 3,243 | 3,282 | 3,230 | 3,275 | 2,816,700 | 3,275 |
| 2024-04-08 | 3,207 | 3,238 | 3,192 | 3,223 | 2,681,400 | 3,223 |
| 2024-04-05 | 3,180 | 3,189 | 3,136 | 3,187 | 3,401,700 | 3,187 |
| 2024-04-04 | 3,237 | 3,249 | 3,210 | 3,210 | 4,219,000 | 3,210 |
| 2024-04-03 | 3,168 | 3,195 | 3,132 | 3,183 | 4,016,800 | 3,183 |
| 2024-04-02 | 3,174 | 3,228 | 3,167 | 3,199 | 4,057,000 | 3,199 |
| 2024-04-01 | 3,295 | 3,309 | 3,157 | 3,160 | 4,714,800 | 3,160 |
| 2024-03-29 | 3,334 | 3,352 | 3,297 | 3,299 | 3,245,500 | 3,299 |
| 2024-03-28 | 3,334 | 3,339 | 3,288 | 3,298 | 5,089,500 | 3,298 |
| 2024-03-27 | 3,355 | 3,403 | 3,355 | 3,373 | 4,554,700 | 3,373 |
| 2024-03-26 | 3,336 | 3,346 | 3,317 | 3,338 | 3,340,500 | 3,338 |
| 2024-03-25 | 3,351 | 3,380 | 3,335 | 3,335 | 3,940,500 | 3,335 |
| 2024-03-22 | 3,400 | 3,403 | 3,346 | 3,365 | 4,449,000 | 3,365 |
| 2024-03-21 | 3,420 | 3,429 | 3,343 | 3,374 | 6,144,100 | 3,374 |
| 2024-03-19 | 3,295 | 3,354 | 3,271 | 3,354 | 5,210,400 | 3,354 |
| 2024-03-18 | 3,199 | 3,271 | 3,190 | 3,265 | 4,023,300 | 3,265 |
| 2024-03-15 | 3,121 | 3,175 | 3,121 | 3,171 | 3,886,500 | 3,171 |
| 2024-03-14 | 3,135 | 3,151 | 3,112 | 3,141 | 3,370,700 | 3,141 |
| 2024-03-13 | 3,169 | 3,183 | 3,096 | 3,120 | 3,990,700 | 3,120 |
| 2024-03-12 | 3,100 | 3,159 | 3,091 | 3,154 | 3,578,700 | 3,154 |
| 2024-03-11 | 3,228 | 3,228 | 3,118 | 3,150 | 4,474,300 | 3,150 |
| 2024-03-08 | 3,228 | 3,270 | 3,221 | 3,255 | 4,207,500 | 3,255 |
| 2024-03-07 | 3,283 | 3,344 | 3,239 | 3,260 | 5,828,500 | 3,260 |
| 2024-03-06 | 3,204 | 3,217 | 3,172 | 3,213 | 3,682,600 | 3,213 |
| 2024-03-05 | 3,138 | 3,193 | 3,130 | 3,184 | 3,789,300 | 3,184 |
| 2024-03-04 | 3,153 | 3,165 | 3,119 | 3,128 | 3,837,700 | 3,128 |
| 2024-03-01 | 3,149 | 3,175 | 3,134 | 3,167 | 3,538,400 | 3,167 |
| 2024-02-29 | 3,190 | 3,198 | 3,112 | 3,137 | 5,154,500 | 3,137 |
| 2024-02-28 | 3,168 | 3,192 | 3,134 | 3,173 | 5,831,000 | 3,173 |
| 2024-02-27 | 3,141 | 3,168 | 3,120 | 3,155 | 3,447,800 | 3,155 |
| 2024-02-26 | 3,131 | 3,174 | 3,131 | 3,149 | 4,619,100 | 3,149 |
| 2024-02-22 | 3,112 | 3,120 | 3,081 | 3,093 | 3,862,000 | 3,093 |
| 2024-02-21 | 3,082 | 3,104 | 3,068 | 3,096 | 3,861,400 | 3,096 |
| 2024-02-20 | 3,150 | 3,153 | 3,078 | 3,082 | 3,251,700 | 3,082 |
| 2024-02-19 | 3,043 | 3,109 | 3,037 | 3,105 | 3,588,500 | 3,105 |
| 2024-02-16 | 3,020 | 3,042 | 3,000 | 3,030 | 3,693,300 | 3,030 |
| 2024-02-15 | 3,006 | 3,012 | 2,972 | 2,986.5 | 3,465,600 | 2,986.50 |
| 2024-02-14 | 3,005 | 3,010 | 2,968.5 | 2,987 | 3,440,900 | 2,987 |
| 2024-02-13 | 3,046 | 3,057 | 2,987.5 | 3,027 | 5,006,400 | 3,027 |
| 2024-02-09 | 3,033 | 3,035 | 2,965 | 3,010 | 4,887,200 | 3,010 |
| 2024-02-08 | 2,950 | 3,023 | 2,901 | 3,021 | 11,517,700 | 3,021 |
| 2024-02-07 | 2,864 | 2,897.5 | 2,842 | 2,877 | 4,894,400 | 2,877 |
| 2024-02-06 | 2,834 | 2,875 | 2,830 | 2,847.5 | 4,449,600 | 2,847.50 |
| 2024-02-05 | 2,838 | 2,862.5 | 2,811.5 | 2,862.5 | 3,499,000 | 2,862.50 |
| 2024-02-02 | 2,809.5 | 2,833.5 | 2,797.5 | 2,822.5 | 4,337,200 | 2,822.50 |
| 2024-02-01 | 2,845 | 2,847 | 2,810.5 | 2,816.5 | 3,952,600 | 2,816.50 |
| 2024-01-31 | 2,835 | 2,868.5 | 2,829 | 2,868.5 | 3,003,400 | 2,868.50 |
| 2024-01-30 | 2,844 | 2,856.5 | 2,816.5 | 2,816.5 | 2,607,100 | 2,816.50 |
| 2024-01-29 | 2,846 | 2,863 | 2,842 | 2,861 | 2,497,600 | 2,861 |
| 2024-01-26 | 2,855 | 2,855 | 2,820 | 2,820 | 3,530,400 | 2,820 |
| 2024-01-25 | 2,852 | 2,871 | 2,841.5 | 2,856 | 2,743,300 | 2,856 |
| 2024-01-24 | 2,838 | 2,853 | 2,816 | 2,844.5 | 3,534,000 | 2,844.50 |
| 2024-01-23 | 2,845 | 2,876 | 2,832 | 2,843 | 3,078,200 | 2,843 |
| 2024-01-22 | 2,798.5 | 2,844 | 2,795 | 2,844 | 3,371,800 | 2,844 |
| 2024-01-19 | 2,801.5 | 2,803 | 2,770 | 2,788.5 | 2,591,100 | 2,788.50 |
| 2024-01-18 | 2,773 | 2,790.5 | 2,768 | 2,777.5 | 2,560,800 | 2,777.50 |
| 2024-01-17 | 2,797 | 2,829 | 2,778 | 2,782 | 3,877,900 | 2,782 |
| 2024-01-16 | 2,834 | 2,842.5 | 2,803 | 2,804 | 3,619,700 | 2,804 |
| 2024-01-15 | 2,779.5 | 2,830 | 2,777.5 | 2,825 | 2,983,500 | 2,825 |
| 2024-01-12 | 2,820 | 2,820 | 2,764.5 | 2,773 | 4,111,600 | 2,773 |
| 2024-01-11 | 2,785 | 2,813 | 2,782 | 2,801 | 4,492,600 | 2,801 |
| 2024-01-10 | 2,756 | 2,769.5 | 2,735.5 | 2,760.5 | 3,412,600 | 2,760.50 |
| 2024-01-09 | 2,755 | 2,769 | 2,737 | 2,747 | 4,273,000 | 2,747 |
| 2024-01-05 | 2,720 | 2,775 | 2,719 | 2,759 | 5,044,000 | 2,759 |
| 2024-01-04 | 2,657 | 2,689.5 | 2,628.5 | 2,688.5 | 3,412,500 | 2,688.50 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
