1. HOME >
  2. 株価時系列 >
  3. 8591 >
  4. 2022年

8591 オリックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,123.52,137.52,117.52,118.52,736,4002,118.50
2022-12-292,1452,1492,115.52,1272,239,5002,127
2022-12-282,155.52,162.52,144.52,1551,882,7002,155
2022-12-272,166.52,1722,153.52,154.51,490,7002,154.50
2022-12-262,1602,1642,1442,154.51,569,5002,154.50
2022-12-232,1302,155.52,1302,1482,751,9002,148
2022-12-222,141.52,151.52,1282,142.53,391,0002,142.50
2022-12-212,139.52,143.52,115.52,1174,420,8002,117
2022-12-202,167.52,1922,125.52,139.55,449,8002,139.50
2022-12-192,1502,168.52,1502,157.53,377,8002,157.50
2022-12-162,201.52,2192,171.52,1739,511,7002,173
2022-12-152,226.52,2612,2262,245.52,699,2002,245.50
2022-12-142,2282,2552,2262,245.53,675,8002,245.50
2022-12-132,2292,245.52,2272,2274,109,4002,227
2022-12-122,179.52,2112,1772,202.53,549,8002,202.50
2022-12-092,171.52,1892,1662,173.54,086,3002,173.50
2022-12-082,1592,1652,136.52,1604,968,0002,160
2022-12-072,1732,209.52,1712,2005,375,4002,200
2022-12-062,136.52,1732,133.52,171.53,344,5002,171.50
2022-12-052,1722,173.52,138.52,155.53,575,9002,155.50
2022-12-022,1882,188.52,1542,1674,507,1002,167
2022-12-012,2152,2242,197.52,2154,229,9002,215
2022-11-302,225.52,2282,205.52,210.54,388,0002,210.50
2022-11-292,2082,230.52,197.52,224.52,572,2002,224.50
2022-11-282,2542,2642,222.52,224.53,243,1002,224.50
2022-11-252,2312,2502,2242,2504,115,6002,250
2022-11-242,201.52,222.52,201.52,2194,680,7002,219
2022-11-222,1602,1842,1602,176.53,790,5002,176.50
2022-11-212,144.52,167.52,132.52,1623,409,5002,162
2022-11-182,1572,1662,1292,1344,007,1002,134
2022-11-172,1202,1562,1182,1534,050,9002,153
2022-11-162,124.52,128.52,088.52,0965,773,3002,096
2022-11-152,1002,1212,0972,1213,434,8002,121
2022-11-142,1452,1522,114.52,1163,577,1002,116
2022-11-112,1102,1522,1022,1497,643,6002,149
2022-11-102,065.52,076.52,056.52,0665,343,2002,066
2022-11-092,098.52,111.52,0862,0954,838,8002,095
2022-11-082,0632,125.52,0422,10013,334,9002,100
2022-11-072,1702,171.52,155.52,1634,452,7002,163
2022-11-042,158.52,180.52,1412,1493,125,2002,149
2022-11-022,1672,1972,160.52,189.53,638,0002,189.50
2022-11-012,1852,1862,1662,1733,404,3002,173
2022-10-312,1752,1952,1742,1854,497,1002,185
2022-10-282,1252,156.52,121.52,137.55,761,4002,137.50
2022-10-272,1732,1782,1412,1453,519,4002,145
2022-10-262,156.52,1712,1522,166.54,479,1002,166.50
2022-10-252,1152,1312,1042,125.53,147,4002,125.50
2022-10-242,1282,1292,084.52,0863,146,4002,086
2022-10-212,1002,1112,092.52,0952,827,1002,095
2022-10-202,118.52,1292,1012,105.52,859,2002,105.50
2022-10-192,1112,1332,1092,119.52,388,5002,119.50
2022-10-182,120.52,1312,099.52,1173,335,4002,117
2022-10-172,101.52,123.52,0932,0973,235,1002,097
2022-10-142,1232,143.52,1062,1224,700,3002,122
2022-10-132,0802,0862,058.52,058.53,182,9002,058.50
2022-10-122,097.52,107.52,087.52,0923,531,1002,092
2022-10-112,1002,1202,0932,097.53,164,5002,097.50
2022-10-072,0862,1282,0772,120.53,391,9002,120.50
2022-10-062,1482,1692,1422,1443,955,7002,144
2022-10-052,1752,180.52,1392,1484,573,6002,148
2022-10-042,1152,1632,113.52,1575,774,4002,157
2022-10-032,0282,059.52,011.52,054.53,290,6002,054.50
2022-09-302,0662,079.52,0152,028.54,733,1002,028.50
2022-09-292,0662,0852,0522,0804,535,5002,080
2022-09-282,1002,101.52,0702,0835,638,4002,083
2022-09-272,1202,151.52,1112,1225,131,5002,122
2022-09-262,1912,1922,1242,1256,331,7002,125
2022-09-222,2132,2372,2092,229.53,742,0002,229.50
2022-09-212,232.52,2472,2242,238.53,920,3002,238.50
2022-09-202,2782,2862,2602,2623,260,2002,262
2022-09-162,2602,2792,2552,2763,535,7002,276
2022-09-152,2662,272.52,247.52,2633,517,7002,263
2022-09-142,2952,301.52,2842,2923,508,9002,292
2022-09-132,3382,339.52,318.52,3282,426,0002,328
2022-09-122,3302,3372,312.52,331.52,721,0002,331.50
2022-09-092,281.52,3032,280.52,299.53,772,5002,299.50
2022-09-082,2512,281.52,2512,281.53,753,1002,281.50
2022-09-072,2552,2652,2282,237.53,205,8002,237.50
2022-09-062,2442,2542,2312,247.52,144,9002,247.50
2022-09-052,257.52,2592,240.52,255.51,723,3002,255.50
2022-09-022,2652,269.52,248.52,261.52,820,6002,261.50
2022-09-012,3032,3042,2552,255.53,555,6002,255.50
2022-08-312,2802,3072,277.52,2963,867,9002,296
2022-08-302,2882,2982,281.52,2862,397,3002,286
2022-08-292,2502,265.52,2382,2603,568,3002,260
2022-08-262,3202,3272,2982,3012,098,7002,301
2022-08-252,2882,316.52,2842,313.53,401,6002,313.50
2022-08-242,264.52,287.52,2622,2802,059,8002,280
2022-08-232,2612,2752,2602,2682,014,3002,268
2022-08-222,2662,2782,2582,273.51,830,8002,273.50
2022-08-192,275.52,281.52,2612,2792,534,7002,279
2022-08-182,2732,278.52,260.52,2702,764,6002,270
2022-08-172,2462,2892,239.52,288.54,717,7002,288.50
2022-08-162,2302,232.52,2152,2273,322,1002,227
2022-08-152,252.52,254.52,2362,246.53,049,1002,246.50
2022-08-122,267.52,275.52,2522,2605,611,4002,260
2022-08-102,231.52,2342,2092,2273,129,6002,227
2022-08-092,2242,2342,2162,2164,122,5002,216
2022-08-082,2192,227.52,2112,225.54,681,5002,225.50
2022-08-052,2262,240.52,218.52,2235,784,2002,223
2022-08-042,2922,2942,2162,23010,581,9002,230
2022-08-032,3202,3422,311.52,3423,188,6002,342
2022-08-022,3502,3512,308.52,323.55,364,7002,323.50
2022-08-012,360.52,3982,352.52,392.53,113,6002,392.50
2022-07-292,3522,366.52,3422,360.54,458,5002,360.50
2022-07-282,3322,333.52,310.52,3273,042,9002,327
2022-07-272,3072,3162,298.52,3112,916,7002,311
2022-07-262,3102,3392,305.52,3243,649,5002,324
2022-07-252,2822,3132,278.52,301.51,984,0002,301.50
2022-07-222,2902,306.52,279.52,3012,793,4002,301
2022-07-212,2852,3002,268.52,290.53,383,8002,290.50
2022-07-202,3022,309.52,2862,3083,754,0002,308
2022-07-192,2332,277.52,2332,2724,464,9002,272
2022-07-152,2562,2602,2072,2225,839,4002,222
2022-07-142,2902,2982,2752,292.52,603,2002,292.50
2022-07-132,278.52,304.52,2742,3002,669,5002,300
2022-07-122,321.52,3262,268.52,273.53,060,3002,273.50
2022-07-112,3052,324.52,2972,318.53,732,6002,318.50
2022-07-082,2622,2912,2592,2655,528,4002,265
2022-07-072,2222,237.52,190.52,2277,009,9002,227
2022-07-062,2602,2692,2012,2067,177,0002,206
2022-07-052,298.52,3252,2952,309.53,637,4002,309.50
2022-07-042,268.52,2942,2572,2873,855,3002,287
2022-07-012,2832,313.52,2362,241.55,292,9002,241.50
2022-06-302,3402,344.52,2752,2766,930,9002,276
2022-06-292,383.52,3842,351.52,3565,656,0002,356
2022-06-282,3602,387.52,3452,3703,918,4002,370
2022-06-272,3422,3582,3202,3402,813,3002,340
2022-06-242,328.52,328.52,283.52,308.53,657,2002,308.50
2022-06-232,3212,349.52,318.52,3302,724,7002,330
2022-06-222,371.52,376.52,3212,3214,127,3002,321
2022-06-212,283.52,354.52,281.52,3403,586,0002,340
2022-06-202,2862,3202,2462,2594,854,5002,259
2022-06-172,2652,2972,2562,286.55,366,3002,286.50
2022-06-162,3412,363.52,3312,3442,820,4002,344
2022-06-152,3272,340.52,314.52,314.53,297,9002,314.50
2022-06-142,3122,332.52,304.52,3214,806,2002,321
2022-06-132,371.52,3832,3322,3444,902,2002,344
2022-06-102,431.52,461.52,421.52,421.55,722,1002,421.50
2022-06-092,5102,5352,4862,4874,820,8002,487
2022-06-082,4622,510.52,453.52,506.53,567,5002,506.50
2022-06-072,470.52,483.52,455.52,4622,474,2002,462
2022-06-062,4652,4782,448.52,461.52,188,5002,461.50
2022-06-032,499.52,5042,446.52,454.53,944,7002,454.50
2022-06-022,4982,514.52,4812,499.52,805,5002,499.50
2022-06-012,4522,494.52,451.52,4872,683,5002,487
2022-05-312,458.52,4822,443.52,451.55,404,0002,451.50
2022-05-302,4502,4752,4372,4626,621,9002,462
2022-05-272,4092,429.52,4032,4212,944,9002,421
2022-05-262,3882,4042,3762,3762,569,1002,376
2022-05-252,3512,380.52,342.52,3733,179,3002,373
2022-05-242,3652,3832,345.52,350.52,892,9002,350.50
2022-05-232,3292,3662,316.52,3612,864,4002,361
2022-05-202,313.52,3182,291.52,3152,850,2002,315
2022-05-192,2682,308.52,262.52,3013,044,3002,301
2022-05-182,3182,3222,288.52,3053,241,1002,305
2022-05-172,2572,303.52,2562,281.53,022,1002,281.50
2022-05-162,3252,3302,2512,253.53,845,6002,253.50
2022-05-132,2152,3212,2152,3005,165,9002,300
2022-05-122,288.52,289.52,2262,241.56,665,2002,241.50
2022-05-112,3322,3432,2932,293.54,532,0002,293.50
2022-05-102,330.52,332.52,2732,3044,922,7002,304
2022-05-092,396.52,4012,3542,363.53,182,7002,363.50
2022-05-062,3902,421.52,3792,421.54,630,4002,421.50
2022-05-022,3402,372.52,3392,356.52,988,9002,356.50
2022-04-282,277.52,378.52,277.52,3744,078,9002,374
2022-04-272,300.52,306.52,2772,2776,378,9002,277
2022-04-262,3302,3492,321.52,338.52,783,9002,338.50
2022-04-252,3122,334.52,311.52,320.53,466,0002,320.50
2022-04-222,3862,395.52,3712,3882,823,8002,388
2022-04-212,386.52,4072,3852,4062,770,9002,406
2022-04-202,377.52,4032,357.52,4003,420,2002,400
2022-04-192,371.52,373.52,338.52,3633,006,3002,363
2022-04-182,3202,3402,3062,3362,067,4002,336
2022-04-152,3092,342.52,3012,338.52,218,8002,338.50
2022-04-142,3072,339.52,294.52,337.53,125,1002,337.50
2022-04-132,3122,3132,2602,298.55,111,5002,298.50
2022-04-122,320.52,3332,298.52,3143,781,1002,314
2022-04-112,2902,3072,260.52,3054,497,7002,305
2022-04-082,2992,3342,264.52,2775,044,5002,277
2022-04-072,3002,330.52,280.52,301.56,663,7002,301.50
2022-04-062,3902,4192,3582,363.55,599,8002,363.50
2022-04-052,4102,423.52,372.52,386.56,835,4002,386.50
2022-04-042,4582,4682,4012,4057,586,8002,405
2022-04-012,4352,514.52,4252,48425,837,7002,484
2022-03-312,4802,485.52,4432,447.56,487,7002,447.50
2022-03-302,505.52,5152,482.52,503.56,969,1002,503.50
2022-03-292,5042,5242,478.52,5247,009,2002,524
2022-03-282,475.52,4982,4522,4874,983,4002,487
2022-03-252,4362,451.52,413.52,436.56,818,3002,436.50
2022-03-242,436.52,476.52,4172,472.54,791,8002,472.50
2022-03-232,464.52,483.52,4312,4725,512,4002,472
2022-03-222,374.52,4342,374.52,4347,310,6002,434
2022-03-182,303.52,340.52,300.52,3337,410,8002,333
2022-03-172,3202,3362,295.52,324.55,553,5002,324.50
2022-03-162,265.52,2962,258.52,2884,036,1002,288
2022-03-152,2302,2492,205.52,241.53,961,0002,241.50
2022-03-142,1842,242.52,1842,2274,437,8002,227
2022-03-112,192.52,2042,1682,1895,200,5002,189
2022-03-102,1492,1962,1352,188.59,902,7002,188.50
2022-03-092,010.52,066.52,0102,035.511,381,6002,035.50
2022-03-082,0702,092.51,9811,98614,009,5001,986
2022-03-072,181.52,1842,1162,142.57,757,2002,142.50
2022-03-042,3022,3142,2302,231.56,510,4002,231.50
2022-03-032,3032,3322,2932,317.54,688,9002,317.50
2022-03-022,336.52,3402,250.52,280.59,899,8002,280.50
2022-03-012,314.52,3452,2842,286.54,266,8002,286.50
2022-02-282,2062,2892,2062,2835,727,1002,283
2022-02-252,215.52,232.52,205.52,224.58,024,5002,224.50
2022-02-242,3002,3142,2292,244.55,602,6002,244.50
2022-02-222,3292,3452,3072,312.53,283,0002,312.50
2022-02-212,3432,3792,320.52,3682,711,8002,368
2022-02-182,350.52,377.52,3322,3713,852,3002,371
2022-02-172,3672,4022,3602,3763,370,1002,376
2022-02-162,412.52,4162,3732,3772,961,7002,377
2022-02-152,370.52,3952,3552,363.53,781,1002,363.50
2022-02-142,399.52,4092,3572,3704,907,2002,370
2022-02-102,455.52,464.52,4082,443.55,053,4002,443.50
2022-02-092,4602,5002,446.52,4556,517,9002,455
2022-02-082,4502,462.52,406.52,434.56,562,8002,434.50
2022-02-072,458.52,4742,4222,471.53,799,8002,471.50
2022-02-042,424.52,467.52,421.52,4554,001,3002,455
2022-02-032,4102,4192,394.52,4163,608,8002,416
2022-02-022,3712,4142,3672,4124,867,1002,412
2022-02-012,3912,4022,3492,358.53,635,7002,358.50
2022-01-312,3362,3622,317.52,355.54,239,3002,355.50
2022-01-282,3212,3472,3052,3356,231,4002,335
2022-01-272,374.52,388.52,285.52,2996,395,2002,299
2022-01-262,378.52,3892,342.52,347.56,441,4002,347.50
2022-01-252,444.52,444.52,3592,3706,220,5002,370
2022-01-242,444.52,480.52,430.52,472.53,136,0002,472.50
2022-01-212,454.52,4882,4262,4813,469,7002,481
2022-01-202,450.52,511.52,4382,4794,231,2002,479
2022-01-192,518.52,5522,4892,495.54,818,7002,495.50
2022-01-182,5802,6122,5382,568.54,674,1002,568.50
2022-01-172,5722,599.52,5522,559.53,536,1002,559.50
2022-01-142,5552,5702,5162,5555,204,8002,555
2022-01-132,5052,5602,4982,556.54,064,7002,556.50
2022-01-122,4882,531.52,4772,514.55,274,1002,514.50
2022-01-112,4352,468.52,4312,465.54,506,1002,465.50
2022-01-072,4452,478.52,4292,448.53,325,7002,448.50
2022-01-062,4622,484.52,435.52,4464,049,4002,446
2022-01-052,4022,464.52,399.52,458.55,227,2002,458.50
2022-01-042,3802,397.52,355.52,3933,133,1002,393

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