1. HOME >
  2. 株価時系列 >
  3. 8591 >
  4. 2020年

8591 オリックス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5831,596.51,5751,584.53,767,5001,584.50
2020-12-291,583.51,6011,572.51,594.54,935,8001,594.50
2020-12-281,5491,5791,536.51,575.55,796,8001,575.50
2020-12-251,5231,539.51,5231,538.51,959,9001,538.50
2020-12-241,5151,534.51,510.51,5253,185,6001,525
2020-12-231,5261,528.51,491.51,496.57,360,9001,496.50
2020-12-221,5581,568.51,5341,5415,170,7001,541
2020-12-211,6101,6151,5761,584.55,956,9001,584.50
2020-12-181,5921,6061,584.51,6015,373,7001,601
2020-12-171,599.51,6011,580.51,581.53,724,2001,581.50
2020-12-161,5961,6181,5941,600.57,209,5001,600.50
2020-12-151,5801,584.51,561.51,5655,141,4001,565
2020-12-141,5661,6071,5621,598.56,536,2001,598.50
2020-12-111,5641,579.51,545.51,5646,070,9001,564
2020-12-101,597.51,6021,569.51,569.54,917,4001,569.50
2020-12-091,565.51,5891,5651,5853,317,6001,585
2020-12-081,6091,6121,5791,580.55,292,6001,580.50
2020-12-071,6121,6171,601.51,609.55,242,5001,609.50
2020-12-041,6181,636.51,610.51,6195,487,8001,619
2020-12-031,6061,6271,5961,6186,730,6001,618
2020-12-021,591.51,5961,5771,5835,657,3001,583
2020-12-011,5501,5771,5401,5755,004,1001,575
2020-11-301,6091,6091,5531,55310,474,7001,553
2020-11-271,6111,6271,608.51,612.55,719,0001,612.50
2020-11-261,612.51,6181,5981,608.54,618,6001,608.50
2020-11-251,620.51,646.51,620.51,62411,595,0001,624
2020-11-241,5751,604.51,5751,580.59,274,7001,580.50
2020-11-201,539.51,5471,5211,5256,297,9001,525
2020-11-191,5461,5581,537.51,5546,719,4001,554
2020-11-181,565.51,5661,539.51,5546,487,0001,554
2020-11-171,5721,582.51,556.51,57412,227,2001,574
2020-11-161,4911,5361,4911,524.58,332,8001,524.50
2020-11-131,498.51,5051,4741,4818,833,8001,481
2020-11-121,5471,5551,502.51,517.510,966,5001,517.50
2020-11-111,5551,5951,548.51,57517,738,8001,575
2020-11-101,4581,521.51,4501,494.522,685,3001,494.50
2020-11-091,360.51,3901,360.51,375.58,573,4001,375.50
2020-11-061,352.51,355.51,338.51,348.55,412,3001,348.50
2020-11-051,3391,3571,3121,3489,186,0001,348
2020-11-041,3911,3921,3361,336.514,262,3001,336.50
2020-11-021,2321,2741,2321,2717,406,8001,271
2020-10-301,2561,256.51,2141,215.58,885,7001,215.50
2020-10-291,2481,265.51,238.51,258.54,293,5001,258.50
2020-10-281,2691,2691,240.51,2428,428,4001,242
2020-10-271,3001,301.51,2841,2945,642,3001,294
2020-10-261,3291,3351,3151,316.52,606,2001,316.50
2020-10-231,3321,3361,3161,3253,964,6001,325
2020-10-221,3191,336.51,317.51,324.53,470,5001,324.50
2020-10-211,3341,352.51,3301,3454,233,3001,345
2020-10-201,341.51,3431,3181,320.54,351,0001,320.50
2020-10-191,342.51,355.51,3401,3513,205,1001,351
2020-10-161,3381,3421,3301,3343,449,9001,334
2020-10-151,353.51,3611,3441,349.52,535,0001,349.50
2020-10-141,3651,3661,3431,3483,778,0001,348
2020-10-131,382.51,387.51,372.51,376.53,252,9001,376.50
2020-10-121,3871,3881,3681,375.53,145,2001,375.50
2020-10-091,3891,393.51,3761,387.54,124,4001,387.50
2020-10-081,3851,392.51,3801,383.53,932,8001,383.50
2020-10-071,369.51,385.51,358.51,380.54,126,8001,380.50
2020-10-061,377.51,384.51,3631,3755,344,2001,375
2020-10-051,3481,371.51,3441,3705,537,2001,370
2020-10-021,322.51,3441,3111,3185,896,3001,318
2020-09-301,3501,3511,3051,3057,688,1001,305
2020-09-291,3651,3781,357.51,364.55,484,3001,364.50
2020-09-281,383.51,3901,3691,3907,566,2001,390
2020-09-251,3701,3761,3571,374.56,138,4001,374.50
2020-09-241,3681,3801,3571,3685,325,7001,368
2020-09-231,375.51,3861,356.51,3837,489,8001,383
2020-09-181,3991,399.51,3911,396.55,303,8001,396.50
2020-09-171,3951,4021,3881,391.54,409,0001,391.50
2020-09-161,4071,4071,389.51,389.55,763,3001,389.50
2020-09-151,4251,425.51,3981,4105,064,3001,410
2020-09-141,424.51,425.51,402.51,4166,621,2001,416
2020-09-111,387.51,407.51,3701,4078,490,5001,407
2020-09-101,350.51,3721,3451,3724,768,5001,372
2020-09-091,344.51,352.51,336.51,344.56,076,5001,344.50
2020-09-081,373.51,376.51,3591,3715,466,8001,371
2020-09-071,3471,372.51,3441,364.56,874,9001,364.50
2020-09-041,319.51,3371,3111,3355,632,4001,335
2020-09-031,3251,3321,315.51,3305,134,5001,330
2020-09-021,313.51,3141,3011,309.53,485,0001,309.50
2020-09-011,3111,3181,3041,305.53,661,8001,305.50
2020-08-311,326.51,3321,3181,3225,946,5001,322
2020-08-281,3031,332.51,2921,306.58,909,9001,306.50
2020-08-271,2961,3001,2871,2874,064,8001,287
2020-08-261,2951,3091,292.51,306.53,026,3001,306.50
2020-08-251,314.51,324.51,309.51,309.56,690,8001,309.50
2020-08-241,293.51,2941,2791,2883,830,6001,288
2020-08-211,3081,3231,2921,293.55,419,1001,293.50
2020-08-201,2851,2951,2771,2785,444,3001,278
2020-08-191,2601,289.51,2561,289.54,577,3001,289.50
2020-08-181,2871,2881,2631,2715,310,9001,271
2020-08-171,3051,3161,2951,2953,882,5001,295
2020-08-141,3151,316.51,3061,313.54,398,0001,313.50
2020-08-131,3321,3381,302.51,315.57,082,9001,315.50
2020-08-121,299.51,3301,2991,320.58,936,6001,320.50
2020-08-111,292.51,3001,277.51,295.59,516,4001,295.50
2020-08-071,2601,2711,2411,263.57,198,9001,263.50
2020-08-061,2501,287.51,242.51,273.512,271,2001,273.50
2020-08-051,2581,258.51,2191,22612,665,2001,226
2020-08-041,1811,2201,1811,215.57,527,9001,215.50
2020-08-031,1371,1691,1371,164.55,182,3001,164.50
2020-07-311,1641,169.51,1361,13610,319,5001,136
2020-07-301,2161,2191,1901,1907,349,2001,190
2020-07-291,210.51,2231,207.51,2164,646,6001,216
2020-07-281,2111,2281,2091,220.55,408,6001,220.50
2020-07-271,2201,2211,2051,210.511,083,4001,210.50
2020-07-221,251.51,2551,2371,2438,219,5001,243
2020-07-211,251.51,251.51,2241,2338,685,0001,233
2020-07-201,269.51,2711,2451,2528,684,4001,252
2020-07-171,2881,294.51,2701,2727,217,1001,272
2020-07-161,3111,313.51,2821,282.514,215,9001,282.50
2020-07-151,310.51,321.51,293.51,3018,043,4001,301
2020-07-141,2961,312.51,2921,299.58,452,1001,299.50
2020-07-131,3001,301.51,2841,28910,071,5001,289
2020-07-101,2901,290.51,273.51,2787,910,2001,278
2020-07-091,290.51,3111,2901,3006,079,4001,300
2020-07-081,3021,316.51,297.51,3079,299,5001,307
2020-07-071,3131,314.51,293.51,304.58,365,9001,304.50
2020-07-061,2881,3211,284.51,3216,804,5001,321
2020-07-031,3011,3061,274.51,287.56,342,0001,287.50
2020-07-021,3001,315.51,2841,3007,763,8001,300
2020-07-011,3301,3381,3011,3086,576,1001,308
2020-06-301,3321,3451,3251,328.57,450,8001,328.50
2020-06-291,319.51,3261,3051,30512,621,3001,305
2020-06-261,368.51,388.51,364.51,379.56,551,9001,379.50
2020-06-251,3821,3851,3481,3558,946,2001,355
2020-06-241,4091,4141,3911,3916,621,6001,391
2020-06-231,418.51,4271,396.51,4157,536,4001,415
2020-06-221,394.51,4031,383.51,3916,343,2001,391
2020-06-191,4131,4181,392.51,41111,527,6001,411
2020-06-181,408.51,4231,4021,415.55,242,6001,415.50
2020-06-171,4351,438.51,4071,4247,560,4001,424
2020-06-161,429.51,4541,403.51,443.513,337,8001,443.50
2020-06-151,4221,4481,3711,37314,554,2001,373
2020-06-121,3961,471.51,3901,465.512,861,5001,465.50
2020-06-111,5181,5421,5031,5068,436,3001,506
2020-06-101,536.51,5671,5291,5505,439,0001,550
2020-06-091,5891,6111,5491,5709,813,8001,570
2020-06-081,5321,5861,5251,58511,767,9001,585
2020-06-051,4671,4951,4561,4917,023,6001,491
2020-06-041,5061,508.51,445.51,4609,143,8001,460
2020-06-031,491.51,5101,471.51,484.511,121,9001,484.50
2020-06-021,4301,481.51,427.51,4728,780,2001,472
2020-06-011,4301,4421,419.51,4306,114,2001,430
2020-05-291,4121,445.51,405.51,42912,326,1001,429
2020-05-281,4951,502.51,439.51,44816,197,9001,448
2020-05-271,4421,4701,4151,45811,765,0001,458
2020-05-261,3801,425.51,373.51,41211,177,3001,412
2020-05-251,3421,348.51,325.51,347.55,827,4001,347.50
2020-05-221,3501,365.51,3041,31710,258,5001,317
2020-05-211,2991,312.51,282.51,3127,091,9001,312
2020-05-201,320.51,3261,292.51,3029,062,2001,302
2020-05-191,2881,300.51,272.51,296.57,791,8001,296.50
2020-05-181,258.51,2611,244.51,2454,653,9001,245
2020-05-151,2581,270.51,2401,241.55,397,2001,241.50
2020-05-141,2621,267.51,2451,2456,486,1001,245
2020-05-131,2751,284.51,260.51,275.55,382,2001,275.50
2020-05-121,2931,294.51,273.51,285.57,672,4001,285.50
2020-05-111,2791,326.51,269.51,319.58,900,7001,319.50
2020-05-081,2201,256.51,2081,2488,839,7001,248
2020-05-071,2091,214.51,192.51,20010,544,3001,200
2020-05-011,2891,2961,2411,249.58,093,9001,249.50
2020-04-301,275.51,309.51,2711,28910,639,0001,289
2020-04-281,2251,2381,2081,2326,564,2001,232
2020-04-271,179.51,2171,173.51,216.56,455,0001,216.50
2020-04-241,1801,1861,1661,1708,640,0001,170
2020-04-231,1831,197.51,1801,197.56,296,9001,197.50
2020-04-221,1951,1981,173.51,1886,465,2001,188
2020-04-211,2131,227.51,1991,2107,105,5001,210
2020-04-201,2061,2411,1971,238.57,419,5001,238.50
2020-04-171,240.51,241.51,2081,2139,518,9001,213
2020-04-161,210.51,2221,185.51,218.59,211,4001,218.50
2020-04-151,241.51,2591,2381,238.57,113,4001,238.50
2020-04-141,2491,2651,235.51,254.56,621,7001,254.50
2020-04-131,2801,2831,2531,2584,613,8001,258
2020-04-101,2551,281.51,234.51,2796,572,9001,279
2020-04-091,2601,2711,2451,2596,713,7001,259
2020-04-081,2501,2561,2071,239.59,396,1001,239.50
2020-04-071,276.51,281.51,200.51,23511,788,2001,235
2020-04-061,162.51,2031,135.51,186.512,419,5001,186.50
2020-04-031,183.51,2051,1761,1887,993,8001,188
2020-04-021,225.51,238.51,1881,190.511,925,0001,190.50
2020-04-011,2841,323.51,2701,2837,045,1001,283
2020-03-311,3581,3661,297.51,300.59,205,9001,300.50
2020-03-301,3411,3751,3151,373.57,873,3001,373.50
2020-03-271,4291,4391,402.51,43911,741,7001,439
2020-03-261,396.51,4191,3541,388.510,674,3001,388.50
2020-03-251,3801,421.51,365.51,397.514,747,2001,397.50
2020-03-241,2811,3261,2681,293.514,108,1001,293.50
2020-03-231,1111,228.51,100.51,207.518,402,4001,207.50
2020-03-191,285.51,2921,1381,13827,340,4001,138
2020-03-181,3571,404.51,2891,29317,104,4001,293
2020-03-171,3201,3941,306.51,36413,698,3001,364
2020-03-161,3851,4261,345.51,353.511,568,3001,353.50
2020-03-131,290.51,4281,283.51,37915,880,5001,379
2020-03-121,4801,4901,4141,433.514,519,7001,433.50
2020-03-111,5471,576.51,5121,51311,111,4001,513
2020-03-101,495.51,5611,455.51,545.513,098,6001,545.50
2020-03-091,609.51,621.51,5331,540.513,579,8001,540.50
2020-03-061,7091,7121,6771,689.58,500,5001,689.50
2020-03-051,749.51,761.51,740.51,7554,728,2001,755
2020-03-041,706.51,732.51,6971,7306,159,4001,730
2020-03-031,793.51,7981,7201,720.57,875,9001,720.50
2020-03-021,7001,7781,699.51,753.57,992,3001,753.50
2020-02-281,7301,7621,7211,7429,298,4001,742
2020-02-271,8401,8411,7891,8017,326,6001,801
2020-02-261,8271,8571,818.51,8516,269,0001,851
2020-02-251,8251,8811,8251,8596,882,6001,859
2020-02-211,9221,9381,9111,9114,532,8001,911
2020-02-201,9161,9321,9141,9254,441,6001,925
2020-02-191,8941,915.51,8941,9074,297,1001,907
2020-02-181,903.51,9101,8901,893.53,858,3001,893.50
2020-02-171,9001,9171,8881,913.54,413,4001,913.50
2020-02-141,9241,929.51,9091,9185,041,5001,918
2020-02-131,9321,9401,924.51,9384,843,2001,938
2020-02-121,934.51,9501,920.51,9504,889,0001,950
2020-02-101,9311,9441,923.51,938.52,794,4001,938.50
2020-02-071,950.51,9521,9291,9403,812,6001,940
2020-02-061,930.51,958.51,9301,9498,019,3001,949
2020-02-051,9231,928.51,878.51,8998,027,5001,899
2020-02-041,8631,9361,8581,926.58,791,4001,926.50
2020-02-031,831.51,851.51,823.51,8405,225,0001,840
2020-01-311,8761,884.51,8571,8586,150,5001,858
2020-01-301,879.51,8961,8611,874.55,495,1001,874.50
2020-01-291,8711,872.51,8541,8663,867,5001,866
2020-01-281,8581,8691,8511,863.54,604,4001,863.50
2020-01-271,8501,8751,8421,8683,174,3001,868
2020-01-241,8901,8901,874.51,878.53,499,0001,878.50
2020-01-231,8831,886.51,8721,8814,313,5001,881
2020-01-221,8671,8761,8601,8764,806,4001,876
2020-01-211,8781,8811,863.51,8672,952,9001,867
2020-01-201,8751,884.51,870.51,8783,076,2001,878
2020-01-171,8651,867.51,857.51,865.53,605,3001,865.50
2020-01-161,8551,8581,8421,856.55,416,7001,856.50
2020-01-151,8491,8491,8381,844.53,251,0001,844.50
2020-01-141,8691,8691,8451,8535,754,3001,853
2020-01-101,842.51,8641,837.51,858.54,432,1001,858.50
2020-01-091,828.51,8531,8281,8465,027,7001,846
2020-01-081,8051,815.51,793.51,804.56,813,5001,804.50
2020-01-071,8011,8441,8001,8434,079,9001,843
2020-01-061,7991,7991,7881,797.55,099,9001,797.50

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