1. HOME >
  2. 株価時系列 >
  3. 8591 >
  4. 2023年

8591 オリックス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,6512,6772,6382,6562,848,0002,656
2023-12-282,6452,6512,6362,6412,135,9002,641
2023-12-272,642.52,6452,627.52,6412,816,9002,641
2023-12-262,6302,6372,6152,6322,012,3002,632
2023-12-252,6502,656.52,626.52,630.51,792,1002,630.50
2023-12-222,6402,656.52,6212,6352,595,9002,635
2023-12-212,6592,6642,6312,632.52,538,8002,632.50
2023-12-202,6582,699.52,6522,6785,091,6002,678
2023-12-192,6002,6382,584.52,632.53,344,7002,632.50
2023-12-182,6182,6202,567.52,6204,210,8002,620
2023-12-152,6372,664.52,626.52,653.53,895,7002,653.50
2023-12-142,633.52,657.52,621.52,6455,021,7002,645
2023-12-132,647.52,654.52,6232,6352,506,2002,635
2023-12-122,6712,678.52,643.52,6483,365,2002,648
2023-12-112,6802,688.52,6412,660.55,119,8002,660.50
2023-12-082,725.52,7282,680.52,6944,909,7002,694
2023-12-072,734.52,7352,714.52,725.52,586,6002,725.50
2023-12-062,6922,754.52,6872,7513,298,3002,751
2023-12-052,7002,712.52,682.52,6932,339,9002,693
2023-12-042,7142,7182,6812,693.52,814,7002,693.50
2023-12-012,7272,736.52,714.52,714.53,302,6002,714.50
2023-11-302,6762,7042,672.52,698.55,403,7002,698.50
2023-11-292,7222,7232,6812,6892,838,2002,689
2023-11-282,7522,756.52,708.52,712.53,160,0002,712.50
2023-11-272,7202,7482,719.52,732.52,772,6002,732.50
2023-11-242,7342,7432,7142,7193,226,4002,719
2023-11-222,6622,7122,6612,7083,650,3002,708
2023-11-212,701.52,704.52,668.52,6773,628,0002,677
2023-11-202,713.52,7342,7032,708.53,260,1002,708.50
2023-11-172,6782,7212,6712,713.53,103,0002,713.50
2023-11-162,701.52,7212,680.52,6872,723,9002,687
2023-11-152,7032,7142,6862,701.53,871,1002,701.50
2023-11-142,6902,6942,6642,6722,527,2002,672
2023-11-132,6722,6852,6612,6703,363,6002,670
2023-11-102,6412,6812,6362,672.53,384,0002,672.50
2023-11-092,6132,6682,5972,661.54,023,5002,661.50
2023-11-082,6642,667.52,6122,6144,515,0002,614
2023-11-072,6912,7022,6382,6386,948,3002,638
2023-11-062,679.52,7432,679.52,7118,169,7002,711
2023-11-022,728.52,7342,628.52,629.513,907,9002,629.50
2023-11-012,7652,8092,751.52,8065,239,6002,806
2023-10-312,7092,754.52,6882,7155,203,8002,715
2023-10-302,6432,6892,638.52,67413,511,1002,674
2023-10-272,671.52,7272,6652,724.54,192,8002,724.50
2023-10-262,6422,6632,6342,6574,679,3002,657
2023-10-252,7292,7572,7022,709.53,707,2002,709.50
2023-10-242,6882,7112,631.52,7023,973,5002,702
2023-10-232,688.52,7082,6852,6923,116,7002,692
2023-10-202,6802,7242,673.52,699.53,461,1002,699.50
2023-10-192,6872,7072,6812,6933,431,8002,693
2023-10-182,7212,7302,697.52,7213,254,5002,721
2023-10-172,7202,748.52,6982,7203,067,8002,720
2023-10-162,7012,711.52,681.52,692.53,301,9002,692.50
2023-10-132,7702,7722,7292,7403,503,7002,740
2023-10-122,7932,7972,773.52,7963,463,2002,796
2023-10-112,770.52,7802,744.52,758.53,212,3002,758.50
2023-10-102,7412,785.52,7392,770.54,199,8002,770.50
2023-10-062,6962,7382,6852,7123,554,9002,712
2023-10-052,626.52,692.52,617.52,689.54,683,3002,689.50
2023-10-042,6462,6572,5922,5925,423,4002,592
2023-10-032,7342,746.52,6852,6954,684,8002,695
2023-10-022,7932,820.52,7572,760.54,133,6002,760.50
2023-09-292,8122,8212,7642,7935,720,0002,793
2023-09-282,8542,8592,8132,8254,980,0002,825
2023-09-272,872.52,9042,857.52,9044,445,6002,904
2023-09-262,9202,9202,8832,8894,225,8002,889
2023-09-252,8902,9052,8682,8943,092,1002,894
2023-09-222,8422,9082,840.52,887.54,833,1002,887.50
2023-09-212,902.52,9212,873.52,883.56,084,0002,883.50
2023-09-202,9902,9912,9112,9186,553,6002,918
2023-09-192,9402,9872,937.52,9854,569,8002,985
2023-09-152,9442,9912,928.52,9507,361,8002,950
2023-09-142,8542,9242,8422,914.56,056,2002,914.50
2023-09-132,8232,8542,7972,8414,286,3002,841
2023-09-122,8472,851.52,7942,814.55,392,5002,814.50
2023-09-112,8692,8782,8232,8373,553,9002,837
2023-09-082,860.52,888.52,846.52,8514,580,8002,851
2023-09-072,8772,9142,873.52,883.54,255,9002,883.50
2023-09-062,8252,8942,822.52,8784,212,2002,878
2023-09-052,8162,8282,7892,816.53,333,6002,816.50
2023-09-042,7802,8132,7762,8133,687,0002,813
2023-09-012,7142,7592,7112,751.53,379,0002,751.50
2023-08-312,6932,7332,688.52,7204,049,3002,720
2023-08-302,6772,704.52,6662,6934,268,0002,693
2023-08-292,6612,6682,6452,6552,965,5002,655
2023-08-282,6402,659.52,633.52,6573,139,8002,657
2023-08-252,620.52,6282,6132,618.53,007,6002,618.50
2023-08-242,6252,658.52,6232,648.52,566,4002,648.50
2023-08-232,6052,6432,6002,639.52,807,9002,639.50
2023-08-222,5962,6132,582.52,6132,781,9002,613
2023-08-212,589.52,6182,587.52,5943,465,2002,594
2023-08-182,5452,576.52,5372,568.52,712,1002,568.50
2023-08-172,580.52,583.52,5372,5793,060,3002,579
2023-08-162,5842,5872,555.52,5623,634,9002,562
2023-08-152,6072,6212,599.52,6152,357,4002,615
2023-08-142,608.52,6352,5802,5822,976,1002,582
2023-08-102,570.52,611.52,568.52,6003,212,8002,600
2023-08-092,5802,5832,5492,571.53,747,8002,571.50
2023-08-082,6012,6162,581.52,588.53,679,2002,588.50
2023-08-072,5732,597.52,5372,5876,445,4002,587
2023-08-042,631.52,6562,620.52,647.53,753,6002,647.50
2023-08-032,6652,6722,636.52,642.54,115,6002,642.50
2023-08-022,7082,7312,6802,688.53,952,0002,688.50
2023-08-012,7442,749.52,718.52,742.52,644,8002,742.50
2023-07-312,7202,7512,7162,7314,397,5002,731
2023-07-282,6502,687.52,638.52,680.54,950,8002,680.50
2023-07-272,6492,6762,644.52,669.53,008,2002,669.50
2023-07-262,6652,666.52,6372,6422,380,0002,642
2023-07-252,6432,662.52,6382,655.52,867,8002,655.50
2023-07-242,614.52,6492,6132,6332,870,9002,633
2023-07-212,6082,617.52,5902,6072,679,1002,607
2023-07-202,613.52,631.52,587.52,5942,560,2002,594
2023-07-192,5902,617.52,586.52,608.53,090,7002,608.50
2023-07-182,5702,5952,551.52,5643,021,7002,564
2023-07-142,562.52,5872,533.52,5753,777,2002,575
2023-07-132,5272,5492,509.52,5362,330,7002,536
2023-07-122,5422,5562,5012,524.52,903,6002,524.50
2023-07-112,5702,5722,5322,5393,057,4002,539
2023-07-102,5852,5862,5302,538.54,498,7002,538.50
2023-07-072,5672,6042,5512,5713,816,2002,571
2023-07-062,6202,6302,585.52,594.55,297,4002,594.50
2023-07-052,6302,664.52,618.52,651.53,164,4002,651.50
2023-07-042,6552,6552,6422,649.52,748,4002,649.50
2023-07-032,6332,6562,626.52,654.52,853,9002,654.50
2023-06-302,628.52,6382,598.52,612.53,730,6002,612.50
2023-06-292,6502,665.52,6062,6223,473,3002,622
2023-06-282,5842,6472,576.52,645.55,188,6002,645.50
2023-06-272,585.52,590.52,539.52,569.53,688,9002,569.50
2023-06-262,5612,5672,5262,5483,734,5002,548
2023-06-232,6202,6402,5462,567.55,768,7002,567.50
2023-06-222,555.52,617.52,5502,5997,353,8002,599
2023-06-212,4892,525.52,4882,5213,364,1002,521
2023-06-202,4912,5032,4662,4853,812,1002,485
2023-06-192,5422,5442,491.52,502.53,650,4002,502.50
2023-06-162,512.52,5192,495.52,510.55,226,2002,510.50
2023-06-152,5352,542.52,4932,529.54,776,9002,529.50
2023-06-142,5102,538.52,503.52,5264,755,9002,526
2023-06-132,469.52,494.52,4652,478.54,448,4002,478.50
2023-06-122,4602,4842,455.52,4562,807,4002,456
2023-06-092,4522,4582,438.52,449.55,000,9002,449.50
2023-06-082,448.52,4702,4152,434.54,534,5002,434.50
2023-06-072,4982,514.52,449.52,4575,974,0002,457
2023-06-062,452.52,4942,432.52,4913,994,2002,491
2023-06-052,4602,4752,4562,4745,543,3002,474
2023-06-022,4012,4252,3962,4254,248,4002,425
2023-06-012,3752,388.52,365.52,383.54,151,1002,383.50
2023-05-312,3692,375.52,342.52,375.510,784,8002,375.50
2023-05-302,380.52,386.52,3612,378.53,158,5002,378.50
2023-05-292,3952,4142,3852,3903,937,9002,390
2023-05-262,370.52,377.52,353.52,3653,813,0002,365
2023-05-252,3632,3732,350.52,370.54,036,2002,370.50
2023-05-242,390.52,3942,366.52,372.54,314,0002,372.50
2023-05-232,4192,425.52,375.52,3925,342,9002,392
2023-05-222,395.52,410.52,3742,382.55,677,3002,382.50
2023-05-192,4392,4442,403.52,4093,777,9002,409
2023-05-182,4272,4422,4112,431.55,092,3002,431.50
2023-05-172,392.52,4012,382.52,3943,348,6002,394
2023-05-162,4002,412.52,3812,3945,954,6002,394
2023-05-152,3212,379.52,317.52,379.56,112,1002,379.50
2023-05-122,293.52,333.52,293.52,3015,886,4002,301
2023-05-112,345.52,355.52,3222,343.57,894,6002,343.50
2023-05-102,328.52,333.52,3132,3313,933,4002,331
2023-05-092,3112,3302,2932,328.54,334,6002,328.50
2023-05-082,3172,3172,281.52,2864,449,3002,286
2023-05-022,333.52,336.52,299.52,3072,833,4002,307
2023-05-012,3352,3492,3162,328.53,457,2002,328.50
2023-04-282,2982,302.52,270.52,3004,068,9002,300
2023-04-272,2412,274.52,2372,273.53,251,0002,273.50
2023-04-262,2722,2742,2472,261.53,512,6002,261.50
2023-04-252,2902,3062,285.52,2872,690,4002,287
2023-04-242,2932,294.52,2652,281.52,891,4002,281.50
2023-04-212,3012,3142,2862,2922,859,2002,292
2023-04-202,310.52,322.52,3012,3162,877,1002,316
2023-04-192,311.52,3342,3092,3273,320,6002,327
2023-04-182,325.52,3272,301.52,308.54,394,5002,308.50
2023-04-172,2882,3382,2852,3256,492,9002,325
2023-04-142,2952,2962,267.52,2705,628,3002,270
2023-04-132,2432,2672,2312,2674,742,5002,267
2023-04-122,2392,2502,215.52,243.56,870,6002,243.50
2023-04-112,1882,2102,1802,1993,482,8002,199
2023-04-102,1922,195.52,1662,1742,212,6002,174
2023-04-072,1652,182.52,1622,170.52,907,2002,170.50
2023-04-062,1532,1642,1462,1544,394,6002,154
2023-04-052,1902,196.52,1652,166.53,744,6002,166.50
2023-04-042,2182,223.52,2082,2143,726,4002,214
2023-04-032,2002,2232,1882,2224,988,9002,222
2023-03-312,1672,1842,160.52,176.55,148,3002,176.50
2023-03-302,1602,163.52,131.52,149.55,266,2002,149.50
2023-03-292,1712,193.52,1612,193.56,066,8002,193.50
2023-03-282,1612,1862,156.52,1684,833,8002,168
2023-03-272,151.52,1572,131.52,1385,604,5002,138
2023-03-242,147.52,1592,133.52,1415,823,5002,141
2023-03-232,146.52,180.52,143.52,1804,129,0002,180
2023-03-222,1792,2032,1582,196.56,600,7002,196.50
2023-03-202,1302,1592,106.52,108.57,095,9002,108.50
2023-03-172,1652,1692,1362,157.56,479,0002,157.50
2023-03-162,168.52,171.52,1212,139.511,459,7002,139.50
2023-03-152,296.52,2982,2172,2416,630,9002,241
2023-03-142,2462,2472,1832,196.57,258,4002,196.50
2023-03-132,355.52,3652,3122,323.54,637,5002,323.50
2023-03-102,399.52,4402,393.52,400.55,578,4002,400.50
2023-03-092,4432,4612,442.52,449.54,227,1002,449.50
2023-03-082,4562,4702,4402,4433,450,9002,443
2023-03-072,4652,469.52,440.52,4583,592,3002,458
2023-03-062,4802,482.52,4562,4662,513,0002,466
2023-03-032,4652,469.52,447.52,464.54,484,4002,464.50
2023-03-022,454.52,468.52,429.52,4354,441,8002,435
2023-03-012,4452,449.52,426.52,4453,734,4002,445
2023-02-282,409.52,4562,4072,441.55,068,9002,441.50
2023-02-272,4022,4282,3972,4285,449,1002,428
2023-02-242,391.52,405.52,377.52,394.53,098,5002,394.50
2023-02-222,4102,416.52,3712,3862,818,8002,386
2023-02-212,4152,4242,406.52,4182,416,6002,418
2023-02-202,369.52,4282,3672,426.53,653,4002,426.50
2023-02-172,338.52,363.52,3352,3523,520,5002,352
2023-02-162,3702,3702,3462,352.52,909,0002,352.50
2023-02-152,370.52,374.52,348.52,359.53,160,4002,359.50
2023-02-142,364.52,372.52,3522,361.52,297,8002,361.50
2023-02-132,3702,3722,341.52,355.52,871,6002,355.50
2023-02-102,359.52,3752,343.52,3592,909,6002,359
2023-02-092,3322,367.52,3212,359.54,288,7002,359.50
2023-02-082,333.52,3572,328.52,3313,515,6002,331
2023-02-072,3262,350.52,305.52,333.56,049,6002,333.50
2023-02-062,273.52,277.52,257.52,277.53,480,4002,277.50
2023-02-032,238.52,2612,231.52,2503,163,0002,250
2023-02-022,2792,279.52,239.52,2492,716,2002,249
2023-02-012,298.52,298.52,2612,267.53,086,9002,267.50
2023-01-312,2902,2942,272.52,2754,179,6002,275
2023-01-302,2652,271.52,2512,261.52,541,4002,261.50
2023-01-272,2652,2882,2552,283.53,029,9002,283.50
2023-01-262,2882,2972,258.52,265.52,542,3002,265.50
2023-01-252,2602,272.52,246.52,270.52,520,5002,270.50
2023-01-242,2382,266.52,2262,2654,117,4002,265
2023-01-232,2332,234.52,2132,2142,515,5002,214
2023-01-202,202.52,205.52,174.52,200.53,612,3002,200.50
2023-01-192,2352,251.52,201.52,2065,035,4002,206
2023-01-182,228.52,250.52,205.52,238.54,763,8002,238.50
2023-01-172,1972,229.52,1872,220.55,073,8002,220.50
2023-01-162,140.52,1862,1402,174.54,367,8002,174.50
2023-01-132,122.52,1452,122.52,138.53,695,1002,138.50
2023-01-122,1342,1462,125.52,130.52,859,2002,130.50
2023-01-112,1002,1362,1002,133.53,747,0002,133.50
2023-01-102,1242,1262,091.52,0973,572,8002,097
2023-01-062,1122,1252,1002,1003,025,0002,100
2023-01-052,1242,136.52,112.52,118.52,755,9002,118.50
2023-01-042,140.52,1482,1022,111.54,500,9002,111.50

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