8591 オリックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 3,882 | 3,899 | 3,857 | 3,876 | 2,098,800 | 3,876 |
| 2025-09-04 | 3,831 | 3,843 | 3,818 | 3,836 | 2,164,500 | 3,836 |
| 2025-09-03 | 3,882 | 3,886 | 3,810 | 3,815 | 2,995,700 | 3,815 |
| 2025-09-02 | 3,840 | 3,899 | 3,836 | 3,899 | 2,270,300 | 3,899 |
| 2025-09-01 | 3,830 | 3,854 | 3,799 | 3,826 | 1,453,300 | 3,826 |
| 2025-08-29 | 3,863 | 3,867 | 3,805 | 3,830 | 2,489,600 | 3,830 |
| 2025-08-28 | 3,790 | 3,840 | 3,783 | 3,833 | 2,254,500 | 3,833 |
| 2025-08-27 | 3,821 | 3,824 | 3,792 | 3,792 | 2,166,100 | 3,792 |
| 2025-08-26 | 3,840 | 3,842 | 3,786 | 3,804 | 3,933,400 | 3,804 |
| 2025-08-25 | 3,856 | 3,863 | 3,828 | 3,840 | 2,225,200 | 3,840 |
| 2025-08-22 | 3,765 | 3,827 | 3,757 | 3,826 | 2,363,000 | 3,826 |
| 2025-08-21 | 3,762 | 3,763 | 3,738 | 3,748 | 2,268,300 | 3,748 |
| 2025-08-20 | 3,835 | 3,839 | 3,765 | 3,782 | 4,222,900 | 3,782 |
| 2025-08-19 | 3,830 | 3,856 | 3,827 | 3,838 | 2,629,500 | 3,838 |
| 2025-08-18 | 3,792 | 3,839 | 3,790 | 3,826 | 2,254,700 | 3,826 |
| 2025-08-15 | 3,800 | 3,824 | 3,785 | 3,817 | 3,297,600 | 3,817 |
| 2025-08-14 | 3,747 | 3,775 | 3,732 | 3,762 | 3,012,100 | 3,762 |
| 2025-08-13 | 3,730 | 3,763 | 3,713 | 3,734 | 3,112,600 | 3,734 |
| 2025-08-12 | 3,695 | 3,736 | 3,685 | 3,723 | 4,085,700 | 3,723 |
| 2025-08-08 | 3,728 | 3,767 | 3,658 | 3,695 | 7,389,500 | 3,695 |
| 2025-08-07 | 3,500 | 3,542 | 3,490 | 3,534 | 2,598,000 | 3,534 |
| 2025-08-06 | 3,456 | 3,508 | 3,449 | 3,486 | 2,444,400 | 3,486 |
| 2025-08-05 | 3,431 | 3,464 | 3,406 | 3,446 | 2,234,300 | 3,446 |
| 2025-08-04 | 3,395 | 3,414 | 3,381 | 3,410 | 2,218,000 | 3,410 |
| 2025-08-01 | 3,405 | 3,470 | 3,403 | 3,455 | 2,549,900 | 3,455 |
| 2025-07-31 | 3,358 | 3,406 | 3,355 | 3,400 | 2,754,700 | 3,400 |
| 2025-07-30 | 3,345 | 3,382 | 3,341 | 3,372 | 1,960,300 | 3,372 |
| 2025-07-29 | 3,359 | 3,360 | 3,322 | 3,341 | 2,354,300 | 3,341 |
| 2025-07-28 | 3,397 | 3,403 | 3,377 | 3,377 | 1,997,600 | 3,377 |
| 2025-07-25 | 3,409 | 3,417 | 3,390 | 3,402 | 2,109,000 | 3,402 |
| 2025-07-24 | 3,430 | 3,434 | 3,398 | 3,416 | 3,264,900 | 3,416 |
| 2025-07-23 | 3,360 | 3,398 | 3,330 | 3,384 | 4,357,800 | 3,384 |
| 2025-07-22 | 3,330 | 3,350 | 3,285 | 3,309 | 1,892,200 | 3,309 |
| 2025-07-18 | 3,302 | 3,328 | 3,299 | 3,321 | 2,318,800 | 3,321 |
| 2025-07-17 | 3,255 | 3,295 | 3,240 | 3,291 | 2,265,200 | 3,291 |
| 2025-07-16 | 3,310 | 3,316 | 3,272 | 3,287 | 2,121,300 | 3,287 |
| 2025-07-15 | 3,362 | 3,363 | 3,294 | 3,310 | 2,146,400 | 3,310 |
| 2025-07-14 | 3,321 | 3,345 | 3,312 | 3,331 | 1,807,500 | 3,331 |
| 2025-07-11 | 3,307 | 3,346 | 3,301 | 3,328 | 2,177,100 | 3,328 |
| 2025-07-10 | 3,301 | 3,304 | 3,276 | 3,296 | 2,783,200 | 3,296 |
| 2025-07-09 | 3,266 | 3,321 | 3,264 | 3,304 | 4,123,700 | 3,304 |
| 2025-07-08 | 3,244 | 3,263 | 3,226 | 3,245 | 3,849,700 | 3,245 |
| 2025-07-07 | 3,290 | 3,294 | 3,247 | 3,252 | 2,257,600 | 3,252 |
| 2025-07-04 | 3,290 | 3,306 | 3,274 | 3,306 | 2,863,300 | 3,306 |
| 2025-07-03 | 3,272 | 3,290 | 3,246 | 3,278 | 2,751,700 | 3,278 |
| 2025-07-02 | 3,250 | 3,293 | 3,228 | 3,288 | 3,591,400 | 3,288 |
| 2025-07-01 | 3,260 | 3,273 | 3,223 | 3,271 | 3,021,500 | 3,271 |
| 2025-06-30 | 3,241 | 3,290 | 3,240 | 3,260 | 6,028,800 | 3,260 |
| 2025-06-27 | 3,150 | 3,184 | 3,150 | 3,177 | 3,134,900 | 3,177 |
| 2025-06-26 | 3,100 | 3,145 | 3,097 | 3,145 | 3,460,100 | 3,145 |
| 2025-06-25 | 3,113 | 3,115 | 3,073 | 3,096 | 2,920,200 | 3,096 |
| 2025-06-24 | 3,110 | 3,140 | 3,105 | 3,122 | 2,462,500 | 3,122 |
| 2025-06-23 | 3,085 | 3,128 | 3,046 | 3,111 | 3,650,600 | 3,111 |
| 2025-06-20 | 3,098 | 3,104 | 3,057 | 3,057 | 6,750,600 | 3,057 |
| 2025-06-19 | 3,099 | 3,108 | 3,065 | 3,080 | 2,569,100 | 3,080 |
| 2025-06-18 | 3,060 | 3,102 | 3,053 | 3,092 | 3,146,300 | 3,092 |
| 2025-06-17 | 3,109 | 3,110 | 3,075 | 3,083 | 3,690,200 | 3,083 |
| 2025-06-16 | 3,080 | 3,112 | 3,067 | 3,095 | 3,214,700 | 3,095 |
| 2025-06-13 | 3,114 | 3,119 | 3,081 | 3,100 | 3,259,100 | 3,100 |
| 2025-06-12 | 3,119 | 3,139 | 3,108 | 3,127 | 2,497,500 | 3,127 |
| 2025-06-11 | 3,124 | 3,132 | 3,094 | 3,110 | 2,263,200 | 3,110 |
| 2025-06-10 | 3,100 | 3,146 | 3,099 | 3,118 | 3,086,400 | 3,118 |
| 2025-06-09 | 3,075 | 3,097 | 3,067 | 3,093 | 2,282,700 | 3,093 |
| 2025-06-06 | 3,055 | 3,067 | 3,038 | 3,063 | 1,990,200 | 3,063 |
| 2025-06-05 | 3,049 | 3,063 | 3,013 | 3,026 | 2,721,500 | 3,026 |
| 2025-06-04 | 3,090 | 3,104 | 3,069 | 3,079 | 3,338,900 | 3,079 |
| 2025-06-03 | 3,026 | 3,080 | 3,019 | 3,075 | 4,324,400 | 3,075 |
| 2025-06-02 | 3,029 | 3,034 | 3,006 | 3,034 | 3,473,200 | 3,034 |
| 2025-05-30 | 3,075 | 3,100 | 3,066 | 3,066 | 5,616,700 | 3,066 |
| 2025-05-29 | 3,033 | 3,081 | 3,030 | 3,075 | 3,072,300 | 3,075 |
| 2025-05-28 | 3,049 | 3,053 | 3,016 | 3,019 | 3,635,600 | 3,019 |
| 2025-05-27 | 2,973 | 3,019 | 2,971 | 3,013 | 2,308,400 | 3,013 |
| 2025-05-26 | 2,955.5 | 2,988.5 | 2,950.5 | 2,973 | 4,214,500 | 2,973 |
| 2025-05-23 | 2,940 | 2,960 | 2,916.5 | 2,940 | 4,703,200 | 2,940 |
| 2025-05-22 | 2,960 | 2,999.5 | 2,950.5 | 2,958.5 | 3,497,700 | 2,958.50 |
| 2025-05-21 | 2,977.5 | 2,985.5 | 2,960 | 2,985.5 | 3,516,400 | 2,985.50 |
| 2025-05-20 | 2,983.5 | 2,984 | 2,941 | 2,953 | 4,173,200 | 2,953 |
| 2025-05-19 | 2,967 | 2,971.5 | 2,932.5 | 2,951 | 3,107,600 | 2,951 |
| 2025-05-16 | 2,986.5 | 2,994.5 | 2,942.5 | 2,967 | 2,794,000 | 2,967 |
| 2025-05-15 | 2,942 | 2,991 | 2,941.5 | 2,977 | 3,797,400 | 2,977 |
| 2025-05-14 | 2,938 | 2,979 | 2,917.5 | 2,977.5 | 4,932,200 | 2,977.50 |
| 2025-05-13 | 2,930.5 | 2,970 | 2,912 | 2,942.5 | 7,996,000 | 2,942.50 |
| 2025-05-12 | 2,938 | 2,959.5 | 2,891 | 2,947 | 4,630,600 | 2,947 |
| 2025-05-09 | 2,900 | 2,937 | 2,882.5 | 2,920 | 4,449,200 | 2,920 |
| 2025-05-08 | 2,882 | 2,887 | 2,844 | 2,863.5 | 3,015,000 | 2,863.50 |
| 2025-05-07 | 2,883.5 | 2,887.5 | 2,853.5 | 2,860 | 6,396,100 | 2,860 |
| 2025-05-02 | 2,899.5 | 2,912.5 | 2,867.5 | 2,867.5 | 3,995,300 | 2,867.50 |
| 2025-05-01 | 2,878.5 | 2,918.5 | 2,861.5 | 2,909 | 3,955,600 | 2,909 |
| 2025-04-30 | 2,854 | 2,859 | 2,818 | 2,851 | 4,569,200 | 2,851 |
| 2025-04-28 | 2,843 | 2,868.5 | 2,825.5 | 2,838 | 6,856,800 | 2,838 |
| 2025-04-25 | 2,871.5 | 2,902 | 2,871.5 | 2,891 | 2,841,200 | 2,891 |
| 2025-04-24 | 2,871.5 | 2,901.5 | 2,851.5 | 2,857 | 3,195,700 | 2,857 |
| 2025-04-23 | 2,859.5 | 2,859.5 | 2,820 | 2,832.5 | 3,291,800 | 2,832.50 |
| 2025-04-22 | 2,746.5 | 2,778 | 2,743 | 2,774.5 | 2,803,700 | 2,774.50 |
| 2025-04-21 | 2,805.5 | 2,811.5 | 2,757.5 | 2,764.5 | 2,442,900 | 2,764.50 |
| 2025-04-18 | 2,813 | 2,823 | 2,781 | 2,820.5 | 1,933,400 | 2,820.50 |
| 2025-04-17 | 2,735 | 2,788 | 2,734.5 | 2,787.5 | 2,866,000 | 2,787.50 |
| 2025-04-16 | 2,725 | 2,733 | 2,703.5 | 2,733 | 3,200,300 | 2,733 |
| 2025-04-15 | 2,745 | 2,752.5 | 2,705 | 2,717 | 3,793,100 | 2,717 |
| 2025-04-14 | 2,684 | 2,724.5 | 2,684 | 2,705 | 5,089,400 | 2,705 |
| 2025-04-11 | 2,660 | 2,693.5 | 2,651 | 2,672.5 | 8,924,700 | 2,672.50 |
| 2025-04-10 | 2,855 | 2,875.5 | 2,811 | 2,844 | 5,114,000 | 2,844 |
| 2025-04-09 | 2,715.5 | 2,723 | 2,618 | 2,643.5 | 5,203,700 | 2,643.50 |
| 2025-04-08 | 2,717.5 | 2,795 | 2,699 | 2,765.5 | 5,166,700 | 2,765.50 |
| 2025-04-07 | 2,600 | 2,696.5 | 2,559 | 2,626 | 6,793,000 | 2,626 |
| 2025-04-04 | 2,952 | 2,976.5 | 2,809.5 | 2,891 | 6,526,000 | 2,891 |
| 2025-04-03 | 3,000 | 3,065 | 2,998 | 3,022 | 4,389,900 | 3,022 |
| 2025-04-02 | 3,138 | 3,138 | 3,082 | 3,109 | 4,371,100 | 3,109 |
| 2025-04-01 | 3,140 | 3,151 | 3,093 | 3,095 | 2,947,900 | 3,095 |
| 2025-03-31 | 3,060 | 3,110 | 3,050 | 3,084 | 4,206,100 | 3,084 |
| 2025-03-28 | 3,230 | 3,230 | 3,172 | 3,193 | 3,313,700 | 3,193 |
| 2025-03-27 | 3,237 | 3,267 | 3,216 | 3,267 | 4,149,200 | 3,267 |
| 2025-03-26 | 3,200 | 3,234 | 3,189 | 3,232 | 3,670,900 | 3,232 |
| 2025-03-25 | 3,232 | 3,243 | 3,214 | 3,217 | 2,850,000 | 3,217 |
| 2025-03-24 | 3,242 | 3,253 | 3,219 | 3,229 | 2,406,200 | 3,229 |
| 2025-03-21 | 3,210 | 3,236 | 3,198 | 3,226 | 4,131,300 | 3,226 |
| 2025-03-19 | 3,191 | 3,237 | 3,189 | 3,213 | 2,945,200 | 3,213 |
| 2025-03-18 | 3,181 | 3,191 | 3,169 | 3,180 | 3,328,100 | 3,180 |
| 2025-03-17 | 3,142 | 3,163 | 3,138 | 3,155 | 2,071,500 | 3,155 |
| 2025-03-14 | 3,079 | 3,121 | 3,076 | 3,112 | 2,832,100 | 3,112 |
| 2025-03-13 | 3,109 | 3,132 | 3,097 | 3,106 | 2,876,200 | 3,106 |
| 2025-03-12 | 3,070 | 3,090 | 3,057 | 3,074 | 3,664,600 | 3,074 |
| 2025-03-11 | 3,096 | 3,102 | 3,040 | 3,090 | 4,827,100 | 3,090 |
| 2025-03-10 | 3,138 | 3,142 | 3,116 | 3,122 | 2,665,300 | 3,122 |
| 2025-03-07 | 3,120 | 3,145 | 3,107 | 3,132 | 2,810,100 | 3,132 |
| 2025-03-06 | 3,150 | 3,163 | 3,132 | 3,149 | 3,909,500 | 3,149 |
| 2025-03-05 | 3,151 | 3,158 | 3,122 | 3,147 | 2,979,100 | 3,147 |
| 2025-03-04 | 3,136 | 3,168 | 3,122 | 3,158 | 3,119,200 | 3,158 |
| 2025-03-03 | 3,109 | 3,144 | 3,084 | 3,144 | 3,550,000 | 3,144 |
| 2025-02-28 | 3,094 | 3,115 | 3,050 | 3,088 | 5,418,600 | 3,088 |
| 2025-02-27 | 3,077 | 3,097 | 3,057 | 3,097 | 9,313,600 | 3,097 |
| 2025-02-26 | 3,065 | 3,092 | 3,024 | 3,089 | 3,485,000 | 3,089 |
| 2025-02-25 | 3,004 | 3,087 | 3,004 | 3,064 | 3,758,200 | 3,064 |
| 2025-02-21 | 3,012 | 3,050 | 3,007 | 3,047 | 3,207,600 | 3,047 |
| 2025-02-20 | 3,056 | 3,061 | 3,030 | 3,051 | 3,820,500 | 3,051 |
| 2025-02-19 | 3,130 | 3,135 | 3,083 | 3,088 | 3,310,200 | 3,088 |
| 2025-02-18 | 3,066 | 3,086 | 3,064 | 3,072 | 3,378,000 | 3,072 |
| 2025-02-17 | 3,138 | 3,140 | 3,073 | 3,092 | 3,481,000 | 3,092 |
| 2025-02-14 | 3,155 | 3,166 | 3,132 | 3,138 | 2,037,600 | 3,138 |
| 2025-02-13 | 3,096 | 3,164 | 3,090 | 3,153 | 3,797,400 | 3,153 |
| 2025-02-12 | 3,129 | 3,141 | 3,064 | 3,086 | 7,124,700 | 3,086 |
| 2025-02-10 | 3,268 | 3,294 | 3,152 | 3,158 | 5,022,100 | 3,158 |
| 2025-02-07 | 3,221 | 3,234 | 3,200 | 3,222 | 1,974,600 | 3,222 |
| 2025-02-06 | 3,228 | 3,278 | 3,226 | 3,232 | 1,971,000 | 3,232 |
| 2025-02-05 | 3,240 | 3,261 | 3,207 | 3,210 | 2,181,300 | 3,210 |
| 2025-02-04 | 3,288 | 3,294 | 3,214 | 3,218 | 2,461,400 | 3,218 |
| 2025-02-03 | 3,250 | 3,277 | 3,236 | 3,241 | 3,085,500 | 3,241 |
| 2025-01-31 | 3,278 | 3,310 | 3,268 | 3,297 | 2,397,400 | 3,297 |
| 2025-01-30 | 3,310 | 3,319 | 3,279 | 3,292 | 2,256,900 | 3,292 |
| 2025-01-29 | 3,335 | 3,335 | 3,303 | 3,305 | 1,987,700 | 3,305 |
| 2025-01-28 | 3,274 | 3,315 | 3,269 | 3,295 | 2,384,400 | 3,295 |
| 2025-01-27 | 3,305 | 3,331 | 3,295 | 3,304 | 2,280,700 | 3,304 |
| 2025-01-24 | 3,309 | 3,323 | 3,272 | 3,272 | 2,791,300 | 3,272 |
| 2025-01-23 | 3,334 | 3,334 | 3,307 | 3,322 | 2,385,400 | 3,322 |
| 2025-01-22 | 3,315 | 3,323 | 3,299 | 3,310 | 2,829,400 | 3,310 |
| 2025-01-21 | 3,285 | 3,306 | 3,262 | 3,282 | 3,072,600 | 3,282 |
| 2025-01-20 | 3,245 | 3,273 | 3,230 | 3,273 | 2,558,700 | 3,273 |
| 2025-01-17 | 3,207 | 3,211 | 3,162 | 3,211 | 2,885,500 | 3,211 |
| 2025-01-16 | 3,224 | 3,235 | 3,196 | 3,207 | 2,367,400 | 3,207 |
| 2025-01-15 | 3,226 | 3,229 | 3,177 | 3,208 | 2,416,500 | 3,208 |
| 2025-01-14 | 3,207 | 3,242 | 3,184 | 3,203 | 3,507,600 | 3,203 |
| 2025-01-10 | 3,233 | 3,246 | 3,200 | 3,200 | 3,161,200 | 3,200 |
| 2025-01-09 | 3,269 | 3,278 | 3,226 | 3,226 | 3,314,100 | 3,226 |
| 2025-01-08 | 3,327 | 3,345 | 3,280 | 3,286 | 5,797,900 | 3,286 |
| 2025-01-07 | 3,380 | 3,413 | 3,356 | 3,397 | 2,339,400 | 3,397 |
| 2025-01-06 | 3,408 | 3,417 | 3,362 | 3,377 | 2,784,900 | 3,377 |
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