25.71
price down icon1.57%   -0.41
 
loading

Orix Corporation Adr (IX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-01 $25.92 $25.71 $0.2094 40,793.0 -1.53%
2025-09-30 $26.31 $25.94 $0.37 91,949.0 -1.58%
2025-09-29 $26.63 $26.47 $0.16 91,009.0 -0.38%
2025-09-26 $26.66 $26.47 $0.19 83,249.0 +0.83%
2025-09-25 $26.48 $26.23 $0.25 172,870.0 -0.56%
2025-09-24 $26.76 $26.47 $0.29 157,197.0 -1.26%
2025-09-23 $27.16 $26.88 $0.28 175,619.0 -0.30%
2025-09-22 $27.07 $26.93 $0.1428 104,630.0 -0.22%
2025-09-19 $27.20 $26.98 $0.22 111,694.0 +0.71%
2025-09-18 $26.89 $26.59 $0.305 97,882.0 -0.37%
2025-09-17 $27.21 $26.73 $0.48 268,328.0 -0.37%
2025-09-16 $27.16 $27.02 $0.14 124,085.0 +0.74%
2025-09-15 $26.94 $26.60 $0.34 79,447.0 +0.19%
2025-09-12 $26.86 $26.71 $0.145 64,864.0 -0.67%
2025-09-11 $27.01 $26.77 $0.24 67,272.0 +1.24%
2025-09-10 $26.73 $26.52 $0.2097 66,882.0 +0.83%
2025-09-09 $26.48 $26.29 $0.195 104,842.0 -0.83%
2025-09-08 $26.67 $26.47 $0.20 88,276.0 +1.68%
2025-09-05 $26.45 $26.15 $0.295 60,679.0 +0.46%
2025-09-04 $26.10 $25.85 $0.2499 62,689.0 +0.66%
2025-09-03 $25.95 $25.81 $0.135 96,946.0 -0.95%

Orix Corporation Adr (IX) 株の年ごとの株価履歴

この詳細な分析では、Orix Corporation Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Orix Corporation Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のOrix Corporation Adr (IX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $27.21 $25.71 $1.50 2,319,448.0 -0.77%
2025-08 $26.25 $22.65 $3.60 2,688,272.0 +14.94%
2025-07 $23.48 $22.10 $1.38 4,045,233.0 +0.13%
2025-06 $22.57 $21.05 $1.51 4,061,389.0 +5.93%
2025-05 $21.33 $19.90 $1.43 4,553,571.0 +5.98%
2025-04 $21.02 $17.75 $3.27 6,780,940.0 -3.97%
2025-03 $21.84 $20.59 $1.25 3,796,413.0 +2.20%
2025-02 $21.46 $19.86 $1.59 3,694,938.0 -3.39%
2025-01 $21.69 $19.75 $1.94 3,328,545.0 -0.41%

2024年のOrix Corporation Adr (IX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $23.45 $20.89 $2.56 3,104,275.0 -5.42%
2024-11 $23.08 $21.14 $1.93 4,018,380.0 +6.27%
2024-10 $23.41 $20.80 $2.61 2,632,080.0 -8.52%
2024-09 $25.17 $23.05 $2.12 1,764,640.0 -7.23%
2024-08 $25.17 $18.11 $7.05 2,172,060.0 +3.44%
2024-07 $24.20 $22.12 $2.08 1,305,365.0 +8.66%
2024-06 $22.44 $21.34 $1.10 1,499,325.0 +1.71%
2024-05 $22.29 $20.19 $2.10 1,273,725.0 +6.69%
2024-04 $21.86 $20.23 $1.62 1,813,975.0 -6.92%
2024-03 $22.69 $20.70 $1.98 2,371,895.0 +4.74%
2024-02 $21.14 $19.06 $2.09 1,636,115.0 +10.12%
2024-01 $19.56 $18.30 $1.26 1,402,205.0 +2.30%

2023年のOrix Corporation Adr (IX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $18.98 $17.98 $0.996 1,429,180.0 +2.13%
2023-11 $18.45 $17.21 $1.24 1,647,600.0 -0.17%
2023-10 $18.75 $17.32 $1.43 2,052,455.0 -2.43%
2023-09 $20.31 $18.65 $1.66 2,263,490.0 +1.05%
2023-08 $19.17 $17.46 $1.72 2,744,430.0 -3.61%
2023-07 $19.43 $17.78 $1.65 1,528,415.0 +5.67%
2023-06 $18.41 $17.08 $1.33 3,539,455.0 +8.07%
2023-05 $17.83 $16.53 $1.30 2,291,535.0 -1.07%
2023-04 $17.31 $16.21 $1.10 1,987,245.0 +3.94%
2023-03 $18.29 $15.93 $2.36 3,432,410.0 -8.17%
2023-02 $18.11 $17.16 $0.95 1,731,215.0 +1.66%
2023-01 $17.64 $15.74 $1.90 3,286,560.0 +9.19%
$166.60
price up icon 0.00%
$74.46
price down icon 0.45%
financial_conglomerates HTH
$32.84
price down icon 1.68%
$65.23
price up icon 1.05%
$6.01
price up icon 0.59%
大文字化:     |  ボリューム (24 時間):