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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 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