1833東証P貸借
業種 建設業
奥村組 株価時系列データ
PTS
3,806.5
円
(15:18)
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 | 3,810 | +10 | +0.3 | 98,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 4,290 | 4,310 | 4,255 | 4,285 | +20 | +0.5 | 67,600 |
| 11/1 | 4,300 | 4,325 | 4,245 | 4,265 | -40 | -0.9 | 147,000 |
| 10/31 | 4,300 | 4,325 | 4,280 | 4,305 | +35 | +0.8 | 99,300 |
| 10/30 | 4,270 | 4,305 | 4,265 | 4,270 | +25 | +0.6 | 289,600 |
| 10/29 | 4,220 | 4,260 | 4,215 | 4,245 | +25 | +0.6 | 65,200 |
| 10/28 | 4,160 | 4,225 | 4,145 | 4,220 | +55 | +1.3 | 78,700 |
| 10/25 | 4,160 | 4,180 | 4,140 | 4,165 | -5 | -0.1 | 156,300 |
| 10/24 | 4,275 | 4,285 | 4,140 | 4,170 | -140 | -3.3 | 457,700 |
| 10/23 | 4,335 | 4,350 | 4,310 | 4,310 | -35 | -0.8 | 85,300 |
| 10/22 | 4,405 | 4,405 | 4,340 | 4,345 | -65 | -1.5 | 96,900 |
| 10/21 | 4,430 | 4,435 | 4,390 | 4,410 | -20 | -0.5 | 51,800 |
| 10/18 | 4,425 | 4,430 | 4,405 | 4,430 | +25 | +0.6 | 39,500 |
| 10/17 | 4,435 | 4,445 | 4,400 | 4,405 | -20 | -0.5 | 60,100 |
| 10/16 | 4,420 | 4,480 | 4,415 | 4,425 | +5 | +0.1 | 105,200 |
| 10/15 | 4,410 | 4,430 | 4,395 | 4,420 | +35 | +0.8 | 94,500 |
| 10/11 | 4,375 | 4,425 | 4,375 | 4,385 | +5 | +0.1 | 75,900 |
| 10/10 | 4,395 | 4,400 | 4,365 | 4,380 | -10 | -0.2 | 65,300 |
| 10/9 | 4,390 | 4,405 | 4,370 | 4,390 | +20 | +0.5 | 69,600 |
| 10/8 | 4,400 | 4,415 | 4,370 | 4,370 | -40 | -0.9 | 75,000 |
| 10/7 | 4,420 | 4,420 | 4,375 | 4,410 | +20 | +0.5 | 105,200 |
| 10/4 | 4,380 | 4,405 | 4,375 | 4,390 | +5 | +0.1 | 77,800 |
| 10/3 | 4,440 | 4,440 | 4,380 | 4,385 | 0 | 0.0 | 73,400 |
| 10/2 | 4,375 | 4,420 | 4,370 | 4,385 | +10 | +0.2 | 119,500 |
| 10/1 | 4,360 | 4,385 | 4,350 | 4,375 | +35 | +0.8 | 65,200 |
| 9/30 | 4,295 | 4,360 | 4,280 | 4,340 | -55 | -1.3 | 155,500 |
| 9/27 | 4,350 | 4,425 | 4,350 | 4,395 | -90 | -2.0 | 211,000 |
| 9/26 | 4,450 | 4,490 | 4,435 | 4,485 | +60 | +1.4 | 203,800 |
| 9/25 | 4,420 | 4,445 | 4,385 | 4,425 | +5 | +0.1 | 135,600 |
| 9/24 | 4,470 | 4,485 | 4,420 | 4,420 | +10 | +0.2 | 137,000 |
| 9/20 | 4,420 | 4,435 | 4,400 | 4,410 | +35 | +0.8 | 113,900 |
▶︎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
