東証PRM（6,418円）- NYSE
オリックス(株)の株価時系列・推移
- 52週高値
- 40.63（2026/6/22）
- 52週安値
- 22.10（2025/7/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/6 | 39.57 | 40.00 | 39.57 | 39.85 | 215,211 | 39.85 |
| 2026/7/2 | 37.85 | 38.81 | 37.85 | 39.06 | 182,549 | 39.06 |
| 2026/7/1 | 37.85 | 38.81 | 37.85 | 38.40 | 184,896 | 38.40 |
| 2026/6/30 | 38.25 | 38.38 | 38.02 | 38.04 | 253,161 | 38.04 |
| 2026/6/29 | 38.11 | 38.50 | 37.80 | 38.43 | 648,521 | 38.43 |
| 2026/6/26 | 38.28 | 38.50 | 37.81 | 38.28 | 229,477 | 38.28 |
| 2026/6/25 | 38.45 | 38.72 | 38.19 | 38.48 | 332,211 | 38.48 |
| 2026/6/24 | 38.76 | 38.76 | 38.18 | 38.35 | 286,036 | 38.35 |
| 2026/6/23 | 38.92 | 39.39 | 38.89 | 39.20 | 179,781 | 39.20 |
| 2026/6/22 | 40.34 | 40.63 | 40.19 | 40.36 | 237,681 | 40.36 |
| 2026/6/18 | 40.35 | 40.50 | 40.06 | 40.15 | 281,608 | 40.15 |
| 2026/6/17 | 39.57 | 40.09 | 39.47 | 39.63 | 328,595 | 39.63 |
| 2026/6/16 | 39.38 | 39.65 | 39.24 | 39.37 | 267,900 | 39.37 |
| 2026/6/15 | 38.72 | 38.73 | 38.40 | 38.41 | 267,894 | 38.41 |
| 2026/6/12 | 38.40 | 38.70 | 38.24 | 38.67 | 289,185 | 38.67 |
| 2026/6/11 | 38.08 | 38.75 | 37.81 | 38.71 | 224,325 | 38.71 |
| 2026/6/10 | 38.54 | 38.82 | 38.13 | 38.15 | 165,921 | 38.15 |
| 2026/6/9 | 39.06 | 39.42 | 38.44 | 38.90 | 322,639 | 38.90 |
| 2026/6/8 | 38.53 | 38.78 | 38.47 | 38.53 | 260,156 | 38.53 |
| 2026/6/5 | 38.50 | 38.64 | 37.73 | 37.88 | 397,361 | 37.88 |
1〜20/251件
