東証PRM（5,732円）- NYSE
オリックス(株)の株価時系列・推移
- 52週高値
- 42.39（2026/8/6）
- 52週安値
- 24.19（2025/10/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/22 | 36.64 | 36.83 | 36.48 | 36.72 | 188,140 | 36.72 |
| 2026/10/21 | 36.98 | 37.20 | 36.81 | 37.01 | 150,990 | 37.01 |
| 2026/10/20 | 36.31 | 36.77 | 36.31 | 36.57 | 142,843 | 36.57 |
| 2026/10/19 | 36.84 | 36.87 | 36.51 | 36.52 | 219,240 | 36.52 |
| 2026/10/16 | 37.03 | 37.33 | 36.75 | 36.89 | 157,218 | 36.89 |
| 2026/10/15 | 36.38 | 36.57 | 36.18 | 36.51 | 261,452 | 36.51 |
| 2026/10/14 | 36.22 | 36.51 | 36.22 | 36.43 | 294,899 | 36.43 |
| 2026/10/13 | 37.13 | 37.21 | 36.79 | 36.84 | 264,927 | 36.84 |
| 2026/10/12 | 37.00 | 37.09 | 36.77 | 36.85 | 288,142 | 36.85 |
| 2026/10/9 | 36.75 | 36.98 | 36.61 | 36.95 | 274,389 | 36.95 |
| 2026/10/8 | 36.70 | 36.72 | 36.20 | 36.69 | 664,221 | 36.69 |
| 2026/10/7 | 36.90 | 36.93 | 36.64 | 36.84 | 446,156 | 36.84 |
| 2026/10/6 | 37.71 | 37.71 | 37.15 | 37.16 | 447,002 | 37.16 |
| 2026/10/5 | 37.26 | 37.50 | 37.18 | 37.34 | 462,933 | 37.34 |
| 2026/10/2 | 36.85 | 37.25 | 36.80 | 37.12 | 940,430 | 37.12 |
| 2026/10/1 | 37.36 | 37.36 | 36.78 | 37.36 | 339,733 | 37.36 |
| 2026/9/30 | 38.19 | 38.19 | 37.70 | 37.71 | 411,177 | 37.71 |
| 2026/9/29 | 38.39 | 38.39 | 37.96 | 38.23 | 207,615 | 38.23 |
| 2026/9/28 | 38.90 | 39.37 | 38.86 | 39.03 | 264,628 | 39.03 |
| 2026/9/25 | 39.25 | 39.33 | 39.10 | 39.19 | 433,066 | 39.19 |
1〜20/250件
