オリックス株式会社 (8591)

8591
🏛️ 日本 →
3,870.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,651.00 2,677.00 2,638.00 2,656.00 2.8M
2023-12-28 2,645.00 2,651.00 2,636.00 2,641.00 2.1M
2023-12-27 2,642.50 2,645.00 2,627.50 2,641.00 2.8M
2023-12-26 2,630.00 2,637.00 2,615.00 2,632.00 2.0M
2023-12-25 2,650.00 2,656.50 2,626.50 2,630.50 1.8M
2023-12-22 2,640.00 2,656.50 2,621.00 2,635.00 2.6M
2023-12-21 2,659.00 2,664.00 2,631.00 2,632.50 2.5M
2023-12-20 2,658.00 2,699.50 2,652.00 2,678.00 5.1M
2023-12-19 2,600.00 2,638.00 2,584.50 2,632.50 3.3M
2023-12-18 2,618.00 2,620.00 2,567.50 2,620.00 4.2M
2023-12-15 2,637.00 2,664.50 2,626.50 2,653.50 3.9M
2023-12-14 2,633.50 2,657.50 2,621.50 2,645.00 5.0M
2023-12-13 2,647.50 2,654.50 2,623.00 2,635.00 2.5M
2023-12-12 2,671.00 2,678.50 2,643.50 2,648.00 3.4M
2023-12-11 2,680.00 2,688.50 2,641.00 2,660.50 5.1M
2023-12-08 2,725.50 2,728.00 2,680.50 2,694.00 4.9M
2023-12-07 2,734.50 2,735.00 2,714.50 2,725.50 2.6M
2023-12-06 2,692.00 2,754.50 2,687.00 2,751.00 3.3M
2023-12-05 2,700.00 2,712.50 2,682.50 2,693.00 2.3M
2023-12-04 2,714.00 2,718.00 2,681.00 2,693.50 2.8M
2023-12-01 2,727.00 2,736.50 2,714.50 2,714.50 3.3M
2023-11-30 2,676.00 2,704.00 2,672.50 2,698.50 5.4M
2023-11-29 2,722.00 2,723.00 2,681.00 2,689.00 2.8M
2023-11-28 2,752.00 2,756.50 2,708.50 2,712.50 3.2M
2023-11-27 2,720.00 2,748.00 2,719.50 2,732.50 2.8M
2023-11-24 2,734.00 2,743.00 2,714.00 2,719.00 3.2M
2023-11-22 2,662.00 2,712.00 2,661.00 2,708.00 3.7M
2023-11-21 2,701.50 2,704.50 2,668.50 2,677.00 3.6M
2023-11-20 2,713.50 2,734.00 2,703.00 2,708.50 3.3M
2023-11-17 2,678.00 2,721.00 2,671.00 2,713.50 3.1M
2023-11-16 2,701.50 2,721.00 2,680.50 2,687.00 2.7M
2023-11-15 2,703.00 2,714.00 2,686.00 2,701.50 3.9M
2023-11-14 2,690.00 2,694.00 2,664.00 2,672.00 2.5M
2023-11-13 2,672.00 2,685.00 2,661.00 2,670.00 3.4M
2023-11-10 2,641.00 2,681.00 2,636.00 2,672.50 3.4M
2023-11-09 2,613.00 2,668.00 2,597.00 2,661.50 4.0M
2023-11-08 2,664.00 2,667.50 2,612.00 2,614.00 4.5M
2023-11-07 2,691.00 2,702.00 2,638.00 2,638.00 6.9M
2023-11-06 2,679.50 2,743.00 2,679.50 2,711.00 8.2M
2023-11-02 2,728.50 2,734.00 2,628.50 2,629.50 13.9M
2023-11-01 2,765.00 2,809.00 2,751.50 2,806.00 5.2M
2023-10-31 2,709.00 2,754.50 2,688.00 2,715.00 5.2M
2023-10-30 2,643.00 2,689.00 2,638.50 2,674.00 13.5M
2023-10-27 2,671.50 2,727.00 2,665.00 2,724.50 4.2M
2023-10-26 2,642.00 2,663.00 2,634.00 2,657.00 4.7M
2023-10-25 2,729.00 2,757.00 2,702.00 2,709.50 3.7M
2023-10-24 2,688.00 2,711.00 2,631.50 2,702.00 4.0M
2023-10-23 2,688.50 2,708.00 2,685.00 2,692.00 3.1M
2023-10-20 2,680.00 2,724.00 2,673.50 2,699.50 3.5M
2023-10-19 2,687.00 2,707.00 2,681.00 2,693.00 3.4M
2023-10-18 2,721.00 2,730.00 2,697.50 2,721.00 3.3M
2023-10-17 2,720.00 2,748.50 2,698.00 2,720.00 3.1M
2023-10-16 2,701.00 2,711.50 2,681.50 2,692.50 3.3M
2023-10-13 2,770.00 2,772.00 2,729.00 2,740.00 3.5M
2023-10-12 2,793.00 2,797.00 2,773.50 2,796.00 3.5M
2023-10-11 2,770.50 2,780.00 2,744.50 2,758.50 3.2M
2023-10-10 2,741.00 2,785.50 2,739.00 2,770.50 4.2M
2023-10-06 2,696.00 2,738.00 2,685.00 2,712.00 3.6M
2023-10-05 2,626.50 2,692.50 2,617.50 2,689.50 4.7M
2023-10-04 2,646.00 2,657.00 2,592.00 2,592.00 5.4M
2023-10-03 2,734.00 2,746.50 2,685.00 2,695.00 4.7M
2023-10-02 2,793.00 2,820.50 2,757.00 2,760.50 4.1M
2023-09-29 2,812.00 2,821.00 2,764.00 2,793.00 5.7M
2023-09-28 2,854.00 2,859.00 2,813.00 2,825.00 5.0M
2023-09-27 2,872.50 2,904.00 2,857.50 2,904.00 4.4M
2023-09-26 2,920.00 2,920.00 2,883.00 2,889.00 4.2M
2023-09-25 2,890.00 2,905.00 2,868.00 2,894.00 3.1M
2023-09-22 2,842.00 2,908.00 2,840.50 2,887.50 4.8M
2023-09-21 2,902.50 2,921.00 2,873.50 2,883.50 6.1M
2023-09-20 2,990.00 2,991.00 2,911.00 2,918.00 6.6M
2023-09-19 2,940.00 2,987.00 2,937.50 2,985.00 4.6M
2023-09-15 2,944.00 2,991.00 2,928.50 2,950.00 7.4M
2023-09-14 2,854.00 2,924.00 2,842.00 2,914.50 6.1M
2023-09-13 2,823.00 2,854.00 2,797.00 2,841.00 4.3M
2023-09-12 2,847.00 2,851.50 2,794.00 2,814.50 5.4M
2023-09-11 2,869.00 2,878.00 2,823.00 2,837.00 3.6M
2023-09-08 2,860.50 2,888.50 2,846.50 2,851.00 4.6M
2023-09-07 2,877.00 2,914.00 2,873.50 2,883.50 4.3M
2023-09-06 2,825.00 2,894.00 2,822.50 2,878.00 4.2M
2023-09-05 2,816.00 2,828.00 2,789.00 2,816.50 3.3M
2023-09-04 2,780.00 2,813.00 2,776.00 2,813.00 3.7M
2023-09-01 2,714.00 2,759.00 2,711.00 2,751.50 3.4M
2023-08-31 2,693.00 2,733.00 2,688.50 2,720.00 4.0M
2023-08-30 2,677.00 2,704.50 2,666.00 2,693.00 4.3M
2023-08-29 2,661.00 2,668.00 2,645.00 2,655.00 3.0M
2023-08-28 2,640.00 2,659.50 2,633.50 2,657.00 3.1M
2023-08-25 2,620.50 2,628.00 2,613.00 2,618.50 3.0M
2023-08-24 2,625.00 2,658.50 2,623.00 2,648.50 2.6M
2023-08-23 2,605.00 2,643.00 2,600.00 2,639.50 2.8M
2023-08-22 2,596.00 2,613.00 2,582.50 2,613.00 2.8M
2023-08-21 2,589.50 2,618.00 2,587.50 2,594.00 3.5M
2023-08-18 2,545.00 2,576.50 2,537.00 2,568.50 2.7M
2023-08-17 2,580.50 2,583.50 2,537.00 2,579.00 3.1M
2023-08-16 2,584.00 2,587.00 2,555.50 2,562.00 3.6M
2023-08-15 2,607.00 2,621.00 2,599.50 2,615.00 2.4M
2023-08-14 2,608.50 2,635.00 2,580.00 2,582.00 3.0M
2023-08-10 2,570.50 2,611.50 2,568.50 2,600.00 3.2M
2023-08-09 2,580.00 2,583.00 2,549.00 2,571.50 3.7M
2023-08-08 2,601.00 2,616.00 2,581.50 2,588.50 3.7M
2023-08-07 2,573.00 2,597.50 2,537.00 2,587.00 6.4M
2023-08-04 2,631.50 2,656.00 2,620.50 2,647.50 3.8M
2023-08-03 2,665.00 2,672.00 2,636.50 2,642.50 4.1M
2023-08-02 2,708.00 2,731.00 2,680.00 2,688.50 4.0M
2023-08-01 2,744.00 2,749.50 2,718.50 2,742.50 2.6M
2023-07-31 2,720.00 2,751.00 2,716.00 2,731.00 4.4M
2023-07-28 2,650.00 2,687.50 2,638.50 2,680.50 5.0M
2023-07-27 2,649.00 2,676.00 2,644.50 2,669.50 3.0M
2023-07-26 2,665.00 2,666.50 2,637.00 2,642.00 2.4M
2023-07-25 2,643.00 2,662.50 2,638.00 2,655.50 2.9M
2023-07-24 2,614.50 2,649.00 2,613.00 2,633.00 2.9M
2023-07-21 2,608.00 2,617.50 2,590.00 2,607.00 2.7M
2023-07-20 2,613.50 2,631.50 2,587.50 2,594.00 2.6M
2023-07-19 2,590.00 2,617.50 2,586.50 2,608.50 3.1M
2023-07-18 2,570.00 2,595.00 2,551.50 2,564.00 3.0M
2023-07-14 2,562.50 2,587.00 2,533.50 2,575.00 3.8M
2023-07-13 2,527.00 2,549.00 2,509.50 2,536.00 2.3M
2023-07-12 2,542.00 2,556.00 2,501.00 2,524.50 2.9M
2023-07-11 2,570.00 2,572.00 2,532.00 2,539.00 3.1M
2023-07-10 2,585.00 2,586.00 2,530.00 2,538.50 4.5M
2023-07-07 2,567.00 2,604.00 2,551.00 2,571.00 3.8M
2023-07-06 2,620.00 2,630.00 2,585.50 2,594.50 5.3M
2023-07-05 2,630.00 2,664.50 2,618.50 2,651.50 3.2M
2023-07-04 2,655.00 2,655.00 2,642.00 2,649.50 2.7M
2023-07-03 2,633.00 2,656.00 2,626.50 2,654.50 2.9M
2023-06-30 2,628.50 2,638.00 2,598.50 2,612.50 3.7M
2023-06-29 2,650.00 2,665.50 2,606.00 2,622.00 3.5M
2023-06-28 2,584.00 2,647.00 2,576.50 2,645.50 5.2M
2023-06-27 2,585.50 2,590.50 2,539.50 2,569.50 3.7M
2023-06-26 2,561.00 2,567.00 2,526.00 2,548.00 3.7M
2023-06-23 2,620.00 2,640.00 2,546.00 2,567.50 5.8M
2023-06-22 2,555.50 2,617.50 2,550.00 2,599.00 7.4M
2023-06-21 2,489.00 2,525.50 2,488.00 2,521.00 3.4M
2023-06-20 2,491.00 2,503.00 2,466.00 2,485.00 3.8M
2023-06-19 2,542.00 2,544.00 2,491.50 2,502.50 3.7M
2023-06-16 2,512.50 2,519.00 2,495.50 2,510.50 5.2M
2023-06-15 2,535.00 2,542.50 2,493.00 2,529.50 4.8M
2023-06-14 2,510.00 2,538.50 2,503.50 2,526.00 4.8M
2023-06-13 2,469.50 2,494.50 2,465.00 2,478.50 4.4M
2023-06-12 2,460.00 2,484.00 2,455.50 2,456.00 2.8M
2023-06-09 2,452.00 2,458.00 2,438.50 2,449.50 5.0M
2023-06-08 2,448.50 2,470.00 2,415.00 2,434.50 4.5M
2023-06-07 2,498.00 2,514.50 2,449.50 2,457.00 6.0M
2023-06-06 2,452.50 2,494.00 2,432.50 2,491.00 4.0M
2023-06-05 2,460.00 2,475.00 2,456.00 2,474.00 5.5M
2023-06-02 2,401.00 2,425.00 2,396.00 2,425.00 4.2M
2023-06-01 2,375.00 2,388.50 2,365.50 2,383.50 4.2M
2023-05-31 2,369.00 2,375.50 2,342.50 2,375.50 10.8M
2023-05-30 2,380.50 2,386.50 2,361.00 2,378.50 3.2M
2023-05-29 2,395.00 2,414.00 2,385.00 2,390.00 3.9M
2023-05-26 2,370.50 2,377.50 2,353.50 2,365.00 3.8M
2023-05-25 2,363.00 2,373.00 2,350.50 2,370.50 4.0M
2023-05-24 2,390.50 2,394.00 2,366.50 2,372.50 4.3M
2023-05-23 2,419.00 2,425.50 2,375.50 2,392.00 5.3M
2023-05-22 2,395.50 2,410.50 2,374.00 2,382.50 5.7M
2023-05-19 2,439.00 2,444.00 2,403.50 2,409.00 3.8M
2023-05-18 2,427.00 2,442.00 2,411.00 2,431.50 5.1M
2023-05-17 2,392.50 2,401.00 2,382.50 2,394.00 3.3M
2023-05-16 2,400.00 2,412.50 2,381.00 2,394.00 6.0M
2023-05-15 2,321.00 2,379.50 2,317.50 2,379.50 6.1M
2023-05-12 2,293.50 2,333.50 2,293.50 2,301.00 5.9M
2023-05-11 2,345.50 2,355.50 2,322.00 2,343.50 7.9M
2023-05-10 2,328.50 2,333.50 2,313.00 2,331.00 3.9M
2023-05-09 2,311.00 2,330.00 2,293.00 2,328.50 4.3M
2023-05-08 2,317.00 2,317.00 2,281.50 2,286.00 4.4M
2023-05-02 2,333.50 2,336.50 2,299.50 2,307.00 2.8M
2023-05-01 2,335.00 2,349.00 2,316.00 2,328.50 3.5M
2023-04-28 2,298.00 2,302.50 2,270.50 2,300.00 4.1M
2023-04-27 2,241.00 2,274.50 2,237.00 2,273.50 3.3M
2023-04-26 2,272.00 2,274.00 2,247.00 2,261.50 3.5M
2023-04-25 2,290.00 2,306.00 2,285.50 2,287.00 2.7M
2023-04-24 2,293.00 2,294.50 2,265.00 2,281.50 2.9M
2023-04-21 2,301.00 2,314.00 2,286.00 2,292.00 2.9M
2023-04-20 2,310.50 2,322.50 2,301.00 2,316.00 2.9M
2023-04-19 2,311.50 2,334.00 2,309.00 2,327.00 3.3M
2023-04-18 2,325.50 2,327.00 2,301.50 2,308.50 4.4M
2023-04-17 2,288.00 2,338.00 2,285.00 2,325.00 6.5M
2023-04-14 2,295.00 2,296.00 2,267.50 2,270.00 5.6M
2023-04-13 2,243.00 2,267.00 2,231.00 2,267.00 4.7M
2023-04-12 2,239.00 2,250.00 2,215.50 2,243.50 6.9M
2023-04-11 2,188.00 2,210.00 2,180.00 2,199.00 3.5M
2023-04-10 2,192.00 2,195.50 2,166.00 2,174.00 2.2M
2023-04-07 2,165.00 2,182.50 2,162.00 2,170.50 2.9M
2023-04-06 2,153.00 2,164.00 2,146.00 2,154.00 4.4M
2023-04-05 2,190.00 2,196.50 2,165.00 2,166.50 3.7M
2023-04-04 2,218.00 2,223.50 2,208.00 2,214.00 3.7M
2023-04-03 2,200.00 2,223.00 2,188.00 2,222.00 5.0M
2023-03-31 2,167.00 2,184.00 2,160.50 2,176.50 5.1M
2023-03-30 2,160.00 2,163.50 2,131.50 2,149.50 5.3M
2023-03-29 2,171.00 2,193.50 2,161.00 2,193.50 6.1M
2023-03-28 2,161.00 2,186.00 2,156.50 2,168.00 4.8M
2023-03-27 2,151.50 2,157.00 2,131.50 2,138.00 5.6M
2023-03-24 2,147.50 2,159.00 2,133.50 2,141.00 5.8M
2023-03-23 2,146.50 2,180.50 2,143.50 2,180.00 4.1M
2023-03-22 2,179.00 2,203.00 2,158.00 2,196.50 6.6M
2023-03-20 2,130.00 2,159.00 2,106.50 2,108.50 7.1M
2023-03-17 2,165.00 2,169.00 2,136.00 2,157.50 6.5M
2023-03-16 2,168.50 2,171.50 2,121.00 2,139.50 11.5M
2023-03-15 2,296.50 2,298.00 2,217.00 2,241.00 6.6M
2023-03-14 2,246.00 2,247.00 2,183.00 2,196.50 7.3M
2023-03-13 2,355.50 2,365.00 2,312.00 2,323.50 4.6M
2023-03-10 2,399.50 2,440.00 2,393.50 2,400.50 5.6M
2023-03-09 2,443.00 2,461.00 2,442.50 2,449.50 4.2M
2023-03-08 2,456.00 2,470.00 2,440.00 2,443.00 3.5M
2023-03-07 2,465.00 2,469.50 2,440.50 2,458.00 3.6M
2023-03-06 2,480.00 2,482.50 2,456.00 2,466.00 2.5M
2023-03-03 2,465.00 2,469.50 2,447.50 2,464.50 4.5M
2023-03-02 2,454.50 2,468.50 2,429.50 2,435.00 4.4M
2023-03-01 2,445.00 2,449.50 2,426.50 2,445.00 3.7M
2023-02-28 2,409.50 2,456.00 2,407.00 2,441.50 5.1M
2023-02-27 2,402.00 2,428.00 2,397.00 2,428.00 5.4M
2023-02-24 2,391.50 2,405.50 2,377.50 2,394.50 3.1M
2023-02-22 2,410.00 2,416.50 2,371.00 2,386.00 2.8M
2023-02-21 2,415.00 2,424.00 2,406.50 2,418.00 2.4M
2023-02-20 2,369.50 2,428.00 2,367.00 2,426.50 3.7M
2023-02-17 2,338.50 2,363.50 2,335.00 2,352.00 3.5M
2023-02-16 2,370.00 2,370.00 2,346.00 2,352.50 2.9M
2023-02-15 2,370.50 2,374.50 2,348.50 2,359.50 3.2M
2023-02-14 2,364.50 2,372.50 2,352.00 2,361.50 2.3M
2023-02-13 2,370.00 2,372.00 2,341.50 2,355.50 2.9M
2023-02-10 2,359.50 2,375.00 2,343.50 2,359.00 2.9M
2023-02-09 2,332.00 2,367.50 2,321.00 2,359.50 4.3M
2023-02-08 2,333.50 2,357.00 2,328.50 2,331.00 3.5M
2023-02-07 2,326.00 2,350.50 2,305.50 2,333.50 6.0M
2023-02-06 2,273.50 2,277.50 2,257.50 2,277.50 3.5M
2023-02-03 2,238.50 2,261.00 2,231.50 2,250.00 3.2M
2023-02-02 2,279.00 2,279.50 2,239.50 2,249.00 2.7M
2023-02-01 2,298.50 2,298.50 2,261.00 2,267.50 3.1M
2023-01-31 2,290.00 2,294.00 2,272.50 2,275.00 4.2M
2023-01-30 2,265.00 2,271.50 2,251.00 2,261.50 2.5M
2023-01-27 2,265.00 2,288.00 2,255.00 2,283.50 3.0M
2023-01-26 2,288.00 2,297.00 2,258.50 2,265.50 2.5M
2023-01-25 2,260.00 2,272.50 2,246.50 2,270.50 2.5M
2023-01-24 2,238.00 2,266.50 2,226.00 2,265.00 4.1M
2023-01-23 2,233.00 2,234.50 2,213.00 2,214.00 2.5M
2023-01-20 2,202.50 2,205.50 2,174.50 2,200.50 3.6M
2023-01-19 2,235.00 2,251.50 2,201.50 2,206.00 5.0M
2023-01-18 2,228.50 2,250.50 2,205.50 2,238.50 4.8M
2023-01-17 2,197.00 2,229.50 2,187.00 2,220.50 5.1M
2023-01-16 2,140.50 2,186.00 2,140.00 2,174.50 4.4M
2023-01-13 2,122.50 2,145.00 2,122.50 2,138.50 3.7M
2023-01-12 2,134.00 2,146.00 2,125.50 2,130.50 2.9M
2023-01-11 2,100.00 2,136.00 2,100.00 2,133.50 3.7M
2023-01-10 2,124.00 2,126.00 2,091.50 2,097.00 3.6M
2023-01-06 2,112.00 2,125.00 2,100.00 2,100.00 3.0M
2023-01-05 2,124.00 2,136.50 2,112.50 2,118.50 2.8M
2023-01-04 2,140.50 2,148.00 2,102.00 2,111.50 4.5M