1. HOME >
  2. 株価時系列 >
  3. 8591 >
  4. 2021年

8591 オリックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,316.52,3602,3092,347.53,386,7002,347.50
2021-12-292,354.52,3692,3242,3351,975,3002,335
2021-12-282,3052,3442,300.52,3323,454,8002,332
2021-12-272,2852,3042,281.52,2931,935,6002,293
2021-12-242,296.52,301.52,270.52,274.51,540,9002,274.50
2021-12-232,2952,302.52,276.52,299.52,196,5002,299.50
2021-12-222,251.52,2782,2342,2783,560,1002,278
2021-12-212,2782,2782,2472,258.53,172,4002,258.50
2021-12-202,275.52,2952,238.52,239.53,717,8002,239.50
2021-12-172,2922,306.52,2812,294.54,442,4002,294.50
2021-12-162,3392,3532,2992,3073,382,2002,307
2021-12-152,2552,318.52,2552,3072,967,6002,307
2021-12-142,280.52,3002,2622,269.52,257,2002,269.50
2021-12-132,275.52,3192,266.52,282.54,072,1002,282.50
2021-12-102,256.52,288.52,244.52,2492,819,8002,249
2021-12-092,253.52,2802,242.52,256.53,486,6002,256.50
2021-12-082,317.52,323.52,2732,274.53,557,9002,274.50
2021-12-072,2742,3122,2592,3033,688,8002,303
2021-12-062,2882,2972,241.52,2573,142,2002,257
2021-12-032,224.52,2932,2222,287.53,285,3002,287.50
2021-12-022,2172,2362,1872,2145,302,1002,214
2021-12-012,2422,2692,225.52,258.53,315,5002,258.50
2021-11-302,308.52,3312,244.52,2457,834,0002,245
2021-11-292,2902,338.52,2862,2864,695,0002,286
2021-11-262,3902,3992,3482,3563,987,7002,356
2021-11-252,3822,4142,3822,4043,624,1002,404
2021-11-242,367.52,4122,362.52,362.55,057,0002,362.50
2021-11-222,3432,3602,327.52,356.52,053,1002,356.50
2021-11-192,3212,3482,3192,3432,826,4002,343
2021-11-182,3102,341.52,303.52,332.52,412,2002,332.50
2021-11-172,335.52,349.52,321.52,329.52,892,5002,329.50
2021-11-162,353.52,3752,3432,346.52,496,6002,346.50
2021-11-152,3622,377.52,3302,335.53,331,1002,335.50
2021-11-122,3482,382.52,343.52,361.54,005,2002,361.50
2021-11-112,2892,3342,287.52,317.53,409,9002,317.50
2021-11-102,2632,3072,2622,2743,176,0002,274
2021-11-092,3032,322.52,2642,2643,763,4002,264
2021-11-082,2922,2942,2322,2533,594,8002,253
2021-11-052,280.52,2862,2222,257.55,679,9002,257.50
2021-11-042,314.52,3232,2542,296.55,771,5002,296.50
2021-11-022,330.52,368.52,312.52,314.54,817,6002,314.50
2021-11-012,2762,3282,266.52,324.54,641,6002,324.50
2021-10-292,2392,2622,226.52,2554,087,6002,255
2021-10-282,232.52,2482,212.52,2344,138,3002,234
2021-10-272,2472,2552,2232,2534,747,1002,253
2021-10-262,1752,2562,164.52,243.56,018,6002,243.50
2021-10-252,1482,1712,145.52,1501,863,1002,150
2021-10-222,134.52,1592,1312,1482,298,3002,148
2021-10-212,1872,1922,157.52,157.52,751,9002,157.50
2021-10-202,1942,209.52,1912,191.52,289,2002,191.50
2021-10-192,1952,200.52,1762,1881,784,5002,188
2021-10-182,2002,2072,1762,185.52,241,5002,185.50
2021-10-152,1802,198.52,1752,198.53,802,2002,198.50
2021-10-142,1502,159.52,130.52,150.52,549,8002,150.50
2021-10-132,1642,1812,1562,1562,838,9002,156
2021-10-122,161.52,162.52,1432,1532,280,0002,153
2021-10-112,130.52,1622,1232,1623,144,3002,162
2021-10-082,1452,146.52,115.52,115.53,058,3002,115.50
2021-10-072,0822,122.52,067.52,115.53,275,3002,115.50
2021-10-062,1122,140.52,0662,090.54,651,8002,090.50
2021-10-052,099.52,1392,0972,1274,570,0002,127
2021-10-042,0952,1132,0882,1044,633,3002,104
2021-10-012,0732,103.52,0542,064.54,880,4002,064.50
2021-09-302,1452,1522,103.52,1105,068,4002,110
2021-09-292,1372,165.52,1232,1455,923,4002,145
2021-09-282,177.52,2002,155.52,195.56,595,9002,195.50
2021-09-272,1562,199.52,1522,1816,593,6002,181
2021-09-242,1372,1422,106.52,1205,977,6002,120
2021-09-222,1112,114.52,0852,0874,136,8002,087
2021-09-212,1002,133.52,098.52,118.54,730,7002,118.50
2021-09-172,165.52,1722,126.52,165.58,075,7002,165.50
2021-09-162,191.52,196.52,159.52,170.53,464,3002,170.50
2021-09-152,1842,192.52,1652,173.53,907,1002,173.50
2021-09-142,177.52,2202,1772,214.54,332,5002,214.50
2021-09-132,149.52,168.52,1432,168.53,081,5002,168.50
2021-09-102,119.52,1602,119.52,1604,629,2002,160
2021-09-092,119.52,1382,1132,119.54,697,6002,119.50
2021-09-082,1432,1602,128.52,159.54,155,4002,159.50
2021-09-072,1162,149.52,1102,1444,357,7002,144
2021-09-062,1502,1722,146.52,1573,715,1002,157
2021-09-032,0992,130.52,097.52,119.53,552,2002,119.50
2021-09-022,1052,1182,097.52,097.53,288,9002,097.50
2021-09-012,0562,1002,055.52,0994,205,7002,099
2021-08-312,043.52,064.52,0392,051.54,537,7002,051.50
2021-08-302,049.52,069.52,048.52,0633,079,9002,063
2021-08-272,038.52,0502,0262,0262,562,5002,026
2021-08-262,0562,065.52,046.52,052.52,875,6002,052.50
2021-08-252,0602,070.52,040.52,044.52,301,4002,044.50
2021-08-242,014.52,045.52,011.52,0433,388,7002,043
2021-08-231,9902,0221,9892,009.53,014,8002,009.50
2021-08-201,969.51,980.51,9631,967.53,926,4001,967.50
2021-08-191,9782,002.51,9711,973.54,972,5001,973.50
2021-08-182,001.52,0392,001.52,027.53,482,1002,027.50
2021-08-172,0202,028.51,994.51,996.53,529,7001,996.50
2021-08-162,0552,0642,0262,0333,010,7002,033
2021-08-132,0802,0942,075.52,088.53,640,8002,088.50
2021-08-122,063.52,0902,0602,0793,480,3002,079
2021-08-112,0242,0582,0232,056.54,178,9002,056.50
2021-08-102,020.52,0382,001.52,0063,830,9002,006
2021-08-061,997.52,0201,9922,0073,206,7002,007
2021-08-051,9702,0051,9672,0054,698,9002,005
2021-08-041,982.51,9891,9651,9703,486,6001,970
2021-08-031,9481,9641,926.51,944.53,455,5001,944.50
2021-08-021,936.51,969.51,931.51,969.53,520,5001,969.50
2021-07-301,922.51,9261,908.51,9123,015,2001,912
2021-07-291,921.51,9311,915.51,926.52,830,4001,926.50
2021-07-281,9151,9401,9121,9203,748,1001,920
2021-07-271,9201,931.51,9121,9292,298,4001,929
2021-07-261,924.51,9291,9101,913.53,124,4001,913.50
2021-07-211,894.51,905.51,879.51,884.53,037,0001,884.50
2021-07-201,8621,878.51,8601,8633,494,0001,863
2021-07-191,8921,8981,874.51,8872,993,1001,887
2021-07-161,8991,9121,8931,9002,389,2001,900
2021-07-151,9231,9281,9031,9072,748,2001,907
2021-07-141,913.51,942.51,9061,9313,579,6001,931
2021-07-131,9081,934.51,897.51,933.54,626,1001,933.50
2021-07-121,9001,9041,8811,890.54,222,0001,890.50
2021-07-091,8151,8671,8101,860.55,740,9001,860.50
2021-07-081,8591,862.51,836.51,8376,017,9001,837
2021-07-071,8601,8811,859.51,8754,043,0001,875
2021-07-061,8951,9111,8901,9002,902,3001,900
2021-07-051,8701,8761,8661,8703,546,4001,870
2021-07-021,8701,8981,8651,8983,587,4001,898
2021-07-011,8901,894.51,8651,869.53,703,7001,869.50
2021-06-301,8711,8851,8711,874.55,293,1001,874.50
2021-06-291,8871,8871,8521,8668,072,8001,866
2021-06-281,937.51,9411,9221,9272,518,9001,927
2021-06-251,9301,9381,9171,9252,156,2001,925
2021-06-241,9201,9201,8991,9152,352,8001,915
2021-06-231,9281,9401,9211,928.52,950,3001,928.50
2021-06-221,9201,941.51,9051,937.53,727,0001,937.50
2021-06-211,8601,879.51,8531,8653,974,2001,865
2021-06-181,9081,9281,892.51,903.55,260,1001,903.50
2021-06-171,9431,958.51,935.51,9482,409,7001,948
2021-06-161,9401,9591,9371,9503,111,2001,950
2021-06-151,9611,970.51,9301,9333,478,0001,933
2021-06-141,9601,966.51,944.51,9571,833,9001,957
2021-06-111,9501,9611,9251,9393,570,0001,939
2021-06-101,984.51,9891,9641,966.53,256,3001,966.50
2021-06-091,9932,009.51,987.51,987.52,964,1001,987.50
2021-06-081,969.52,0011,964.51,992.52,935,1001,992.50
2021-06-071,962.51,9791,956.51,976.52,825,8001,976.50
2021-06-042,0052,005.51,9711,9714,341,6001,971
2021-06-031,9822,0021,974.51,995.54,389,4001,995.50
2021-06-021,9702,0001,951.51,9835,621,7001,983
2021-06-011,9531,9781,9391,9554,132,5001,955
2021-05-311,9501,950.51,9211,931.54,554,2001,931.50
2021-05-281,903.51,9561,900.51,9517,288,0001,951
2021-05-271,8831,9071,8781,88515,295,6001,885
2021-05-261,896.51,9021,880.51,8824,841,2001,882
2021-05-251,9021,9211,8971,9173,903,4001,917
2021-05-241,9101,9311,901.51,9214,243,5001,921
2021-05-211,9001,9171,8881,9134,303,7001,913
2021-05-201,8691,9101,860.51,9095,258,1001,909
2021-05-191,8541,8861,8521,874.54,656,4001,874.50
2021-05-181,8401,8801,836.51,8785,013,2001,878
2021-05-171,851.51,871.51,813.51,8284,018,6001,828
2021-05-141,8201,8741,812.51,856.58,491,4001,856.50
2021-05-131,739.51,7931,7391,763.55,658,7001,763.50
2021-05-121,755.51,762.51,720.51,746.55,003,7001,746.50
2021-05-111,8181,8191,772.51,7783,738,7001,778
2021-05-101,8111,829.51,807.51,8213,008,5001,821
2021-05-071,777.51,8101,765.51,8083,330,9001,808
2021-05-061,8141,8151,767.51,778.54,241,5001,778.50
2021-04-301,7801,7871,755.51,757.53,437,6001,757.50
2021-04-281,7561,7691,747.51,765.52,739,9001,765.50
2021-04-271,755.51,755.51,7331,7453,006,1001,745
2021-04-261,7501,760.51,747.51,7522,313,4001,752
2021-04-231,7311,7481,722.51,7482,770,4001,748
2021-04-221,7511,7581,715.51,730.54,551,3001,730.50
2021-04-211,7411,7501,7231,7454,610,5001,745
2021-04-201,7981,7981,7741,7813,269,7001,781
2021-04-191,8231,8231,800.51,8032,372,1001,803
2021-04-161,8051,820.51,7991,820.52,877,7001,820.50
2021-04-151,8321,8541,8191,822.52,773,5001,822.50
2021-04-141,8081,821.51,7881,8164,149,6001,816
2021-04-131,809.51,827.51,8031,816.52,625,7001,816.50
2021-04-121,823.51,8351,8151,815.52,699,8001,815.50
2021-04-091,8211,8311,8121,821.52,866,3001,821.50
2021-04-081,838.51,8441,8121,820.53,265,7001,820.50
2021-04-071,8251,8481,8191,830.53,364,0001,830.50
2021-04-061,8511,857.51,8101,818.54,099,4001,818.50
2021-04-051,8301,8701,820.51,866.52,992,8001,866.50
2021-04-021,8471,8571,797.51,810.54,156,8001,810.50
2021-04-011,858.51,871.51,834.51,845.54,590,8001,845.50
2021-03-311,936.51,939.51,866.51,8687,144,8001,868
2021-03-301,9091,9451,9041,944.55,724,8001,944.50
2021-03-291,9791,983.51,925.51,947.57,720,1001,947.50
2021-03-261,9601,9761,953.51,9685,138,6001,968
2021-03-251,9131,9491,909.51,9344,431,6001,934
2021-03-241,905.51,917.51,8791,886.55,668,6001,886.50
2021-03-231,9651,968.51,9281,9405,968,0001,940
2021-03-221,9741,9851,9451,9555,995,8001,955
2021-03-191,973.51,9861,9551,9738,320,6001,973
2021-03-181,9111,9791,9101,9797,849,9001,979
2021-03-171,876.51,9011,873.51,900.53,516,3001,900.50
2021-03-161,8961,906.51,876.51,889.54,553,9001,889.50
2021-03-151,858.51,8961,8581,888.54,877,8001,888.50
2021-03-121,8131,8561,807.51,855.56,313,2001,855.50
2021-03-111,8481,8691,8251,8286,173,4001,828
2021-03-101,8451,871.51,8351,848.56,756,0001,848.50
2021-03-091,8691,875.51,8441,871.56,269,6001,871.50
2021-03-081,8451,8681,827.51,8416,564,2001,841
2021-03-051,819.51,8231,7891,8195,598,1001,819
2021-03-041,818.51,8411,796.51,8124,145,8001,812
2021-03-031,8031,814.51,788.51,8114,398,0001,811
2021-03-021,824.51,8381,7971,810.55,615,1001,810.50
2021-03-011,822.51,8281,793.51,8023,772,2001,802
2021-02-261,809.51,8221,7921,801.58,082,2001,801.50
2021-02-251,8501,8651,832.51,8459,938,4001,845
2021-02-241,809.51,8221,791.51,8015,047,4001,801
2021-02-221,7981,809.51,781.51,7843,927,5001,784
2021-02-191,7781,788.51,760.51,766.55,017,7001,766.50
2021-02-181,8411,8581,7871,8026,587,8001,802
2021-02-171,8001,867.51,8001,8617,989,2001,861
2021-02-161,753.51,8021,7361,792.57,138,5001,792.50
2021-02-151,758.51,764.51,7401,746.55,411,3001,746.50
2021-02-121,784.51,798.51,7451,757.56,212,7001,757.50
2021-02-101,7451,7801,7181,762.55,862,2001,762.50
2021-02-091,813.51,8361,743.51,753.510,347,3001,753.50
2021-02-081,8281,863.51,8051,8417,964,4001,841
2021-02-051,8101,8481,8101,8467,744,2001,846
2021-02-041,7731,8091,768.51,7837,478,0001,783
2021-02-031,7501,767.51,744.51,7654,953,1001,765
2021-02-021,7161,7371,6991,7305,138,3001,730
2021-02-011,6671,722.51,666.51,715.54,475,4001,715.50
2021-01-291,690.51,7161,674.51,6757,941,7001,675
2021-01-281,6441,6871,6371,6828,009,8001,682
2021-01-271,7151,7181,683.51,693.57,001,3001,693.50
2021-01-261,7171,732.51,6951,6957,105,2001,695
2021-01-251,7321,7471,7201,7374,647,2001,737
2021-01-221,742.51,750.51,7341,7346,779,8001,734
2021-01-211,7881,7971,760.51,772.55,212,5001,772.50
2021-01-201,773.51,792.51,767.51,7884,171,8001,788
2021-01-191,755.51,7901,7491,7904,643,4001,790
2021-01-181,7751,7871,7501,752.55,353,2001,752.50
2021-01-151,800.51,8161,780.51,806.56,136,9001,806.50
2021-01-141,8331,8451,801.51,8156,474,5001,815
2021-01-131,817.51,8601,8081,8447,708,4001,844
2021-01-121,7971,8471,789.51,836.512,785,2001,836.50
2021-01-081,7881,8291,7811,797.515,098,6001,797.50
2021-01-071,6991,786.51,6991,757.523,490,8001,757.50
2021-01-061,5671,6401,565.51,633.58,999,1001,633.50
2021-01-051,560.51,576.51,555.51,5673,871,2001,567
2021-01-041,590.51,5921,5511,567.55,477,3001,567.50

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