Orix Corp Ads Common Stockのデータ

Orix Corp Ads Common Stockの基本情報

名前 Orix Corp Ads Common Stock
ティッカー IX
国 Japan
上場年 nan
セクター Finance

Orix Corp Ads Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 85.27 84.59 85.1 84.93 26500.0 84.93
2021-02-12 84.72 84.09 84.09 84.72 16500.0 84.72
2021-02-11 84.89 84.07 84.4 84.47 13900.0 84.47
2021-02-10 84.41 83.62 84.24 84.39 27300.0 84.39
2021-02-09 84.39 83.63 84.39 83.96 28500.0 83.96
2021-02-08 87.31 86.78 87.31 86.82 26600.0 86.82
2021-02-05 88.04 86.93 87.28 88.04 22700.0 88.04
2021-02-04 85.77 84.77 85.13 85.77 16600.0 85.77
2021-02-03 84.43 83.82 84.19 84.0 22500.0 84.0
2021-02-02 83.48 82.89 83.09 83.3 20500.0 83.3
2021-02-01 82.59 81.77 82.46 82.59 19600.0 82.59
2021-01-29 81.41 80.15 80.65 80.93 33700.0 80.93
2021-01-28 82.24 81.05 81.36 81.48 31900.0 81.48
2021-01-27 81.49 79.99 81.49 80.2 23700.0 80.2
2021-01-26 82.95 82.3 82.95 82.73 26300.0 82.73
2021-01-25 83.64 82.82 83.64 83.44 22600.0 83.44
2021-01-22 83.77 83.02 83.77 83.52 17600.0 83.52
2021-01-21 85.98 84.77 85.98 85.31 32900.0 85.31
2021-01-20 87.14 86.41 86.7 86.99 18500.0 86.99
2021-01-19 86.56 85.82 86.56 86.27 19100.0 86.27
2021-01-15 87.45 86.03 87.45 86.46 20200.0 86.46
2021-01-14 88.54 87.85 88.21 88.06 22000.0 88.06
2021-01-13 89.01 88.34 88.99 88.53 24800.0 88.53
2021-01-12 88.99 87.05 87.77 88.96 35800.0 88.96
2021-01-11 85.63 84.65 84.65 85.59 28600.0 85.59
2021-01-08 86.31 84.5 85.89 85.65 34600.0 85.65
2021-01-07 84.93 83.87 84.34 84.78 50400.0 84.78
2021-01-06 81.2 79.42 79.77 80.86 45900.0 80.86
2021-01-05 76.73 75.97 76.15 76.61 18600.0 76.61
2021-01-04 76.89 75.36 76.77 75.88 25500.0 75.88
2020-12-31 77.45 76.94 77.15 77.33 19100.0 77.33
2020-12-30 77.42 76.92 77.21 76.92 12800.0 76.92
2020-12-29 77.23 76.64 76.97 76.76 23100.0 76.76
2020-12-28 76.48 76.04 76.47 76.28 24500.0 76.28
2020-12-24 74.27 73.66 73.86 73.99 15400.0 73.99
2020-12-23 73.57 72.71 73.2 73.55 46500.0 73.55
2020-12-22 75.2 74.72 75.03 74.96 25200.0 74.96
2020-12-21 76.34 75.2 76.01 76.04 97200.0 76.04
2020-12-18 78.27 77.47 77.9 78.27 97700.0 78.27
2020-12-17 77.37 76.96 77.3 77.1 23000.0 77.1
2020-12-16 77.77 77.38 77.69 77.66 23100.0 77.66
2020-12-15 77.37 75.92 76.03 77.29 72700.0 77.29
2020-12-14 77.51 76.8 77.51 77.0 28800.0 77.0
2020-12-11 75.58 74.81 75.16 75.25 20100.0 75.25
2020-12-10 75.68 75.23 75.23 75.46 21300.0 75.46
2020-12-09 76.25 75.36 76.21 75.7 16500.0 75.7
2020-12-08 76.18 75.53 75.53 76.05 12800.0 76.05
2020-12-07 77.29 76.82 77.13 76.97 14300.0 76.97
2020-12-04 78.03 77.43 77.89 78.0 16400.0 78.0
2020-12-03 78.14 77.37 77.93 77.66 22200.0 77.66
2020-12-02 76.31 75.83 75.9 76.2 12100.0 76.2
2020-12-01 76.3 75.78 75.81 76.19 30300.0 76.19
2020-11-30 75.99 74.02 75.85 74.1 35100.0 74.1
2020-11-27 77.94 77.53 77.67 77.94 16800.0 77.94
2020-11-25 77.96 77.18 77.88 77.91 22800.0 77.91
2020-11-24 77.29 76.49 76.72 77.23 21400.0 77.23
2020-11-23 75.53 74.87 75.15 75.14 30300.0 75.14
2020-11-20 74.59 73.99 74.08 74.45 16300.0 74.45
2020-11-19 74.86 74.16 74.34 74.85 15800.0 74.85
2020-11-18 75.64 74.63 75.0 74.63 34500.0 74.63
2020-11-17 75.64 74.43 74.72 75.32 27600.0 75.32
2020-11-16 74.31 73.12 73.12 73.98 51500.0 73.98
2020-11-13 72.05 71.13 71.26 71.96 24100.0 71.96
2020-11-12 72.33 71.15 72.33 71.29 25300.0 71.29
2020-11-11 75.22 74.08 74.83 74.7 65700.0 74.7
2020-11-10 72.58 70.99 71.84 72.14 47500.0 72.14
2020-11-09 69.4 67.98 68.0 68.82 68500.0 68.82
2020-11-06 65.6 65.06 65.55 65.17 43300.0 65.17
2020-11-05 65.85 65.37 65.52 65.71 39200.0 65.71
2020-11-04 64.66 63.85 64.17 64.37 53400.0 64.37
2020-11-03 63.92 62.2 62.45 63.71 93600.0 63.71
2020-11-02 63.42 61.0 63.01 61.74 159800.0 61.74
2020-10-30 59.12 58.56 58.74 58.84 53500.0 58.84
2020-10-29 60.21 59.7 59.7 59.82 78400.0 59.82
2020-10-28 59.97 58.18 59.97 58.4 243100.0 58.4
2020-10-27 62.19 61.55 62.19 61.62 30100.0 61.62
2020-10-26 62.93 62.25 62.93 62.53 35000.0 62.53
2020-10-23 63.99 63.53 63.74 63.61 30200.0 63.61
2020-10-22 63.92 63.49 63.73 63.81 24400.0 63.81
2020-10-21 64.51 63.64 63.64 64.46 26900.0 64.46
2020-10-20 64.0 62.63 63.1 63.08 36200.0 63.08
2020-10-19 64.55 63.74 64.34 63.92 27000.0 63.92
2020-10-16 64.38 63.84 63.95 64.0 25400.0 64.0
2020-10-15 64.24 63.6 64.02 64.21 16200.0 64.21
2020-10-14 64.48 64.0 64.39 64.23 18600.0 64.23
2020-10-13 65.69 65.14 65.31 65.35 31300.0 65.35
2020-10-12 65.91 65.4 65.53 65.81 25700.0 65.81
2020-10-09 65.82 65.32 65.56 65.53 23800.0 65.53
2020-10-08 65.62 65.15 65.62 65.3 21000.0 65.3
2020-10-07 65.72 65.16 65.36 65.39 29200.0 65.39
2020-10-06 65.49 64.66 65.28 64.79 41800.0 64.79
2020-10-05 65.44 64.48 64.48 65.31 33200.0 65.31
2020-10-02 63.53 62.44 62.44 63.34 56900.0 63.34
2020-10-01 63.06 62.38 62.61 62.91 29700.0 62.91
2020-09-30 63.24 62.07 62.62 62.57 47900.0 62.57
2020-09-29 65.08 64.26 65.08 64.47 22200.0 64.47
2020-09-28 66.84 65.54 65.84 65.59 50300.0 65.59
2020-09-25 65.8 64.82 64.92 65.7 33100.0 65.7
2020-09-24 65.64 64.77 65.04 65.35 27800.0 65.35
2020-09-23 66.14 65.25 65.97 65.45 45700.0 65.45
2020-09-22 65.68 64.65 65.32 65.48 25200.0 65.48
2020-09-21 65.97 64.32 65.97 65.27 38800.0 65.27
2020-09-18 66.87 66.38 66.8 66.82 33600.0 66.82
2020-09-17 66.76 66.26 66.3 66.63 29800.0 66.63
2020-09-16 66.67 66.23 66.56 66.27 33100.0 66.27
2020-09-15 67.13 66.67 67.12 66.81 36700.0 66.81
2020-09-14 67.16 66.48 66.54 66.62 29300.0 66.62
2020-09-11 66.27 65.35 65.35 66.04 44200.0 66.04
2020-09-10 64.74 64.04 64.48 64.17 39100.0 64.17
2020-09-09 64.11 63.52 63.93 64.0 33300.0 64.0
2020-09-08 64.28 62.91 62.91 63.8 62100.0 63.8
2020-09-04 63.12 61.94 62.72 62.9 31100.0 62.9
2020-09-03 62.97 61.44 62.71 61.74 39100.0 61.74
2020-09-02 62.49 61.76 62.15 62.49 33800.0 62.49
2020-09-01 62.29 61.58 61.85 62.14 100400.0 62.14
2020-08-31 62.35 61.81 62.32 62.16 25600.0 62.16
2020-08-28 62.46 61.87 62.04 62.35 29000.0 62.35
2020-08-27 61.21 60.42 61.21 60.76 39100.0 60.76
2020-08-26 61.93 61.33 61.63 61.82 24400.0 61.82
2020-08-25 61.96 61.44 61.81 61.79 27300.0 61.79
2020-08-24 62.26 61.12 61.29 61.78 75200.0 61.78
2020-08-21 61.12 60.77 60.77 61.04 30800.0 61.04
2020-08-20 60.78 60.26 60.39 60.64 34200.0 60.64
2020-08-19 61.38 60.85 61.06 60.89 32200.0 60.89
2020-08-18 60.78 60.32 60.72 60.62 38200.0 60.62
2020-08-17 61.52 61.07 61.36 61.49 36000.0 61.49
2020-08-14 61.63 61.1 61.51 61.48 23300.0 61.48
2020-08-13 62.19 61.41 62.19 61.6 31800.0 61.6
2020-08-12 62.89 62.36 62.36 62.65 42500.0 62.65
2020-08-11 61.81 60.95 61.38 60.99 55600.0 60.99
2020-08-10 60.45 60.03 60.11 60.42 35900.0 60.42
2020-08-07 60.14 59.45 59.89 60.08 34600.0 60.08
2020-08-06 60.28 58.9 59.66 60.19 46500.0 60.19
2020-08-05 58.57 58.08 58.57 58.26 47200.0 58.26
2020-08-04 59.5 57.88 57.88 58.8 84900.0 58.8
2020-08-03 55.6 54.5 54.5 55.44 59200.0 55.44
2020-07-31 54.95 53.61 54.95 53.99 53500.0 53.99
2020-07-30 56.3 55.58 56.3 56.2 52800.0 56.2
2020-07-29 58.36 57.74 57.84 58.25 33700.0 58.25
2020-07-28 57.95 57.44 57.61 57.46 81400.0 57.46
2020-07-27 57.65 57.14 57.53 57.17 34600.0 57.17
2020-07-24 57.69 57.07 57.25 57.23 51100.0 57.23
2020-07-23 58.05 57.22 57.95 57.42 37800.0 57.42
2020-07-22 58.12 57.78 57.8 57.85 28100.0 57.85
2020-07-21 57.95 57.47 57.7 57.52 53100.0 57.52
2020-07-20 58.84 58.26 58.84 58.59 50600.0 58.59
2020-07-17 59.95 59.28 59.95 59.32 32200.0 59.32
2020-07-16 60.28 59.92 60.03 60.13 46100.0 60.13
2020-07-15 61.91 60.75 61.91 60.87 56600.0 60.87
2020-07-14 61.32 60.58 60.61 61.27 38200.0 61.27
2020-07-13 60.78 59.72 60.2 59.85 69800.0 59.85
2020-07-10 61.15 60.02 60.21 61.04 45500.0 61.04
2020-07-09 60.81 59.51 60.81 59.97 26900.0 59.97
2020-07-08 61.06 60.43 60.78 60.9 56800.0 60.9
2020-07-07 60.72 60.0 60.51 60.0 56000.0 60.0
2020-07-06 61.82 61.31 61.65 61.55 50000.0 61.55
2020-07-02 61.64 60.95 61.34 61.0 49900.0 61.0
2020-07-01 61.6 60.88 61.35 61.19 51200.0 61.19
2020-06-30 62.14 61.43 61.8 61.6 133900.0 61.6
2020-06-29 62.04 60.94 61.54 61.72 55400.0 61.72
2020-06-26 63.41 62.48 62.73 63.07 77400.0 63.07
2020-06-25 64.42 63.29 63.53 64.34 39800.0 64.34
2020-06-24 65.11 63.76 64.83 64.13 38100.0 64.13
2020-06-23 67.32 66.56 67.15 66.65 45100.0 66.65
2020-06-22 65.91 65.23 65.7 65.76 51200.0 65.76
2020-06-19 66.66 65.59 66.66 65.88 46600.0 65.88
2020-06-18 66.72 66.16 66.41 66.6 40700.0 66.6
2020-06-17 67.09 66.15 66.82 66.6 28500.0 66.6
2020-06-16 67.7 66.26 67.1 66.79 41400.0 66.79
2020-06-15 66.01 64.17 64.64 65.66 79400.0 65.66
2020-06-12 68.79 67.36 68.61 68.37 45000.0 68.37
2020-06-11 69.2 66.82 69.2 67.23 56800.0 67.23
2020-06-10 71.66 70.29 71.66 71.23 58800.0 71.23
2020-06-09 72.96 71.08 71.82 71.66 313500.0 71.66
2020-06-08 73.61 71.57 71.93 73.48 60800.0 73.48
2020-06-05 69.6 69.0 69.26 69.11 42400.0 69.11
2020-06-04 67.7 66.97 67.7 67.13 202200.0 67.13
2020-06-03 68.82 68.08 68.18 68.58 72400.0 68.58
2020-06-02 68.66 68.1 68.14 68.47 76900.0 68.47
2020-06-01 66.99 66.0 66.36 66.86 32500.0 66.86
2020-05-29 66.29 65.42 66.29 66.03 59900.0 66.03
2020-05-28 67.9 66.91 67.9 67.21 54400.0 67.21
2020-05-27 68.41 67.42 67.57 68.16 79700.0 68.16
2020-05-26 66.19 64.9 65.01 66.03 85200.0 66.03
2020-05-22 61.88 60.98 61.85 61.76 57800.0 61.76
2020-05-21 63.12 61.55 61.55 61.98 71500.0 61.98
2020-05-20 61.2 60.4 61.06 60.74 59300.0 60.74
2020-05-19 60.68 59.7 60.0 59.89 111200.0 59.89
2020-05-18 60.1 58.76 58.76 59.78 111100.0 59.78
2020-05-15 58.24 57.5 58.22 57.85 55200.0 57.85
2020-05-14 58.31 57.09 58.13 58.31 90300.0 58.31
2020-05-13 59.53 58.62 59.46 58.97 91800.0 58.97
2020-05-12 60.49 59.11 59.79 59.22 117100.0 59.22
2020-05-11 61.16 59.11 60.94 59.32 230500.0 59.32
2020-05-08 58.84 58.31 58.49 58.69 47500.0 58.69
2020-05-07 57.07 56.6 56.95 56.95 65800.0 56.95
2020-05-06 58.72 57.51 58.72 57.69 50700.0 57.69
2020-05-05 59.07 57.81 57.95 57.99 58700.0 57.99
2020-05-04 57.61 56.35 57.47 57.46 76500.0 57.46
2020-05-01 58.51 57.2 58.31 57.55 51900.0 57.55
2020-04-30 59.92 58.84 59.8 59.18 66400.0 59.18
2020-04-29 60.26 59.3 59.59 59.61 38900.0 59.61
2020-04-28 58.83 58.02 58.64 58.04 103100.0 58.04
2020-04-27 57.17 56.49 56.77 56.96 74000.0 56.96
2020-04-24 55.2 54.41 55.2 54.83 59000.0 54.83
2020-04-23 56.66 55.27 55.53 55.34 60200.0 55.34
2020-04-22 56.12 54.85 55.59 55.73 123600.0 55.73
2020-04-21 56.01 55.22 55.5 55.4 113700.0 55.4
2020-04-20 57.14 55.95 56.44 55.97 130400.0 55.97
2020-04-17 56.34 55.21 55.98 55.49 94100.0 55.49
2020-04-16 56.75 55.24 56.75 55.82 68000.0 55.82
2020-04-15 57.04 56.23 56.27 56.38 70900.0 56.38
2020-04-14 58.88 57.22 58.85 57.65 138100.0 57.65
2020-04-13 58.77 57.76 58.55 58.67 84000.0 58.67
2020-04-09 58.95 57.63 57.87 58.22 78500.0 58.22
2020-04-08 57.39 56.14 57.25 56.48 67100.0 56.48
2020-04-07 59.66 57.54 58.74 57.6 129800.0 57.6
2020-04-06 56.48 54.65 54.65 56.07 136200.0 56.07
2020-04-03 54.5 53.41 54.2 53.88 88700.0 53.88
2020-04-02 55.81 53.93 54.98 53.93 191800.0 53.93
2020-04-01 58.62 57.54 58.0 57.79 102400.0 57.79
2020-03-31 60.52 58.62 59.74 59.1 98800.0 59.1
2020-03-30 63.44 62.39 62.9 63.16 61800.0 63.16
2020-03-27 64.5 62.52 63.37 63.67 48700.0 63.67
2020-03-26 65.35 62.44 62.44 65.13 85300.0 63.21
2020-03-25 63.13 60.44 61.86 61.68 72900.0 59.87
2020-03-24 60.91 56.0 56.0 60.9 106500.0 59.11
2020-03-23 55.62 53.71 54.79 54.0 111800.0 52.41
2020-03-20 56.55 52.65 55.51 52.79 93400.0 51.24
2020-03-19 57.5 52.96 57.5 54.35 100800.0 52.75
2020-03-18 60.38 57.35 60.34 60.0 79500.0 58.24
2020-03-17 64.67 62.3 63.02 64.3 78100.0 62.41
2020-03-16 63.0 58.2 58.2 61.88 58600.0 60.06
2020-03-13 67.02 63.84 66.69 66.89 101200.0 64.92
2020-03-12 67.47 63.9 67.2 64.69 90400.0 62.79
2020-03-11 73.14 71.3 72.69 72.0 71300.0 69.88
2020-03-10 74.84 71.94 74.58 74.84 98500.0 72.64
2020-03-09 77.34 73.2 77.34 73.27 49400.0 71.12
2020-03-06 79.35 78.71 79.14 79.33 49500.0 77.0
2020-03-05 81.08 80.33 80.91 80.73 52800.0 78.36
2020-03-04 82.66 80.58 81.15 82.66 48000.0 80.23
2020-03-03 81.18 79.35 80.8 80.18 76100.0 77.82
2020-03-02 81.49 79.66 80.47 81.38 54700.0 78.99
2020-02-28 79.88 78.04 79.09 79.88 74800.0 77.53
2020-02-27 81.63 79.72 81.39 79.92 48300.0 77.57
2020-02-26 83.77 82.79 83.15 83.04 32900.0 80.6
2020-02-25 83.62 82.1 83.34 82.1 45500.0 79.69
2020-02-24 84.17 82.62 84.17 82.67 42100.0 80.24
2020-02-21 85.68 85.09 85.68 85.38 28000.0 82.87
2020-02-20 86.58 85.92 86.18 86.29 19200.0 83.75
2020-02-19 86.75 86.53 86.54 86.6 15000.0 84.05
2020-02-18 86.62 86.14 86.53 86.36 15400.0 83.82