東証PRM（6,376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 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 40.41 | 40.41 | 40.06 | 40.16 | 281,424 | 40.16 |
| 2026/8/13 | 40.50 | 40.55 | 40.21 | 40.43 | 392,666 | 40.43 |
| 2026/8/12 | 40.43 | 40.58 | 40.12 | 40.58 | 427,667 | 40.58 |
| 2026/8/11 | 39.89 | 40.19 | 39.70 | 39.70 | 226,509 | 39.70 |
| 2026/8/10 | 39.65 | 39.90 | 39.42 | 39.86 | 245,035 | 39.86 |
| 2026/8/7 | 40.78 | 40.79 | 39.87 | 40.09 | 204,047 | 40.09 |
| 2026/8/6 | 41.73 | 42.39 | 41.16 | 41.29 | 234,626 | 41.29 |
| 2026/8/5 | 41.54 | 41.61 | 41.17 | 41.31 | 237,622 | 41.31 |
| 2026/8/4 | 40.02 | 40.44 | 39.98 | 40.24 | 141,522 | 40.24 |
| 2026/8/3 | 40.24 | 40.34 | 39.91 | 39.97 | 176,582 | 39.97 |
| 2026/7/31 | 40.68 | 40.69 | 39.93 | 40.31 | 186,460 | 40.31 |
| 2026/7/30 | 39.21 | 40.45 | 39.18 | 40.40 | 165,619 | 40.40 |
| 2026/7/29 | 39.39 | 39.90 | 39.12 | 39.12 | 232,090 | 39.12 |
| 2026/7/28 | 39.15 | 39.41 | 38.95 | 39.20 | 185,976 | 39.20 |
| 2026/7/27 | 40.78 | 41.00 | 40.15 | 40.22 | 333,191 | 40.22 |
| 2026/7/24 | 39.62 | 40.47 | 39.62 | 40.31 | 225,325 | 40.31 |
| 2026/7/23 | 40.25 | 40.37 | 39.91 | 40.10 | 143,879 | 40.10 |
| 2026/7/22 | 40.37 | 40.67 | 40.37 | 40.54 | 145,653 | 40.54 |
| 2026/7/21 | 39.75 | 40.45 | 39.45 | 40.41 | 186,860 | 40.41 |
| 2026/7/20 | 38.70 | 38.83 | 38.28 | 38.30 | 131,936 | 38.30 |
1〜20/250件
