1833東証P貸借
業種 建設業
奥村組 株価時系列データ
PTS
3,820
円
(13:00)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,340 (24/03/22) | 3,790 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/03/22) | 3,790 (24/11/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,800 | 3,840 | 3,800 | 3,820 | +20 | +0.5 | 77,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 3,820 | 3,850 | 3,795 | 3,800 | -10 | -0.3 | 154,100 |
| 12/16 | 3,830 | 3,840 | 3,810 | 3,810 | -15 | -0.4 | 96,800 |
| 12/13 | 3,835 | 3,865 | 3,825 | 3,825 | -40 | -1.0 | 93,200 |
| 12/12 | 3,845 | 3,890 | 3,820 | 3,865 | +50 | +1.3 | 178,700 |
| 12/11 | 3,830 | 3,835 | 3,790 | 3,815 | -15 | -0.4 | 174,900 |
| 12/10 | 3,880 | 3,880 | 3,830 | 3,830 | -30 | -0.8 | 95,100 |
| 12/9 | 3,835 | 3,870 | 3,835 | 3,860 | +35 | +0.9 | 123,200 |
| 12/6 | 3,840 | 3,845 | 3,825 | 3,825 | 0 | 0.0 | 63,000 |
| 12/5 | 3,830 | 3,850 | 3,825 | 3,825 | +5 | +0.1 | 91,900 |
| 12/4 | 3,865 | 3,885 | 3,810 | 3,820 | -50 | -1.3 | 127,500 |
| 12/3 | 3,855 | 3,905 | 3,855 | 3,870 | +15 | +0.4 | 160,400 |
| 12/2 | 3,850 | 3,880 | 3,840 | 3,855 | 0 | 0.0 | 94,800 |
| 11/29 | 3,875 | 3,890 | 3,845 | 3,855 | -20 | -0.5 | 78,000 |
| 11/28 | 3,795 | 3,875 | 3,795 | 3,875 | +75 | +2.0 | 164,800 |
| 11/27 | 3,815 | 3,845 | 3,790 | 3,800 | -40 | -1.0 | 184,000 |
| 11/26 | 3,920 | 3,935 | 3,835 | 3,840 | -100 | -2.5 | 263,000 |
| 11/25 | 3,960 | 3,965 | 3,920 | 3,940 | 0 | 0.0 | 191,200 |
| 11/22 | 3,940 | 3,945 | 3,920 | 3,940 | -10 | -0.3 | 122,800 |
| 11/21 | 3,970 | 3,985 | 3,940 | 3,950 | -20 | -0.5 | 94,700 |
| 11/20 | 3,980 | 3,995 | 3,940 | 3,970 | -30 | -0.8 | 95,700 |
| 11/19 | 3,960 | 4,010 | 3,955 | 4,000 | +55 | +1.4 | 168,300 |
| 11/18 | 3,945 | 3,970 | 3,930 | 3,945 | 0 | 0.0 | 88,800 |
| 11/15 | 3,940 | 3,970 | 3,930 | 3,945 | +20 | +0.5 | 120,200 |
| 11/14 | 3,945 | 3,985 | 3,925 | 3,925 | -5 | -0.1 | 172,600 |
| 11/13 | 3,925 | 3,975 | 3,915 | 3,930 | +5 | +0.1 | 272,700 |
| 11/12 | 4,335 | 4,380 | 3,890 | 3,925 | -410 | -9.5 | 947,000 |
| 11/11 | 4,320 | 4,335 | 4,300 | 4,335 | +10 | +0.2 | 60,300 |
| 11/8 | 4,390 | 4,395 | 4,320 | 4,325 | -70 | -1.6 | 90,800 |
| 11/7 | 4,330 | 4,395 | 4,325 | 4,395 | +90 | +2.1 | 138,400 |
| 11/6 | 4,310 | 4,340 | 4,290 | 4,305 | +20 | +0.5 | 92,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
