1833東証P貸借
業種 建設業
奥村組 株価時系列データ
PTS
ー
円
(ー)
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 | 3,805 | +5 | +0.1 | 109,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 4,405 | 4,425 | 4,375 | 4,375 | 0 | 0.0 | 120,300 |
| 9/18 | 4,395 | 4,400 | 4,350 | 4,375 | +5 | +0.1 | 78,500 |
| 9/17 | 4,355 | 4,390 | 4,330 | 4,370 | +30 | +0.7 | 96,000 |
| 9/13 | 4,345 | 4,355 | 4,310 | 4,340 | -15 | -0.3 | 95,700 |
| 9/12 | 4,380 | 4,390 | 4,320 | 4,355 | +25 | +0.6 | 147,800 |
| 9/11 | 4,385 | 4,390 | 4,310 | 4,330 | -70 | -1.6 | 171,100 |
| 9/10 | 4,435 | 4,440 | 4,395 | 4,400 | -15 | -0.3 | 71,900 |
| 9/9 | 4,385 | 4,420 | 4,365 | 4,415 | -40 | -0.9 | 127,400 |
| 9/6 | 4,500 | 4,505 | 4,445 | 4,455 | -25 | -0.6 | 95,500 |
| 9/5 | 4,530 | 4,545 | 4,470 | 4,480 | -65 | -1.4 | 162,600 |
| 9/4 | 4,590 | 4,595 | 4,530 | 4,545 | -95 | -2.1 | 192,500 |
| 9/3 | 4,620 | 4,665 | 4,620 | 4,640 | +25 | +0.5 | 82,200 |
| 9/2 | 4,685 | 4,685 | 4,610 | 4,615 | -20 | -0.4 | 113,400 |
| 8/30 | 4,650 | 4,655 | 4,625 | 4,635 | -10 | -0.2 | 80,900 |
| 8/29 | 4,665 | 4,665 | 4,620 | 4,645 | -15 | -0.3 | 64,800 |
| 8/28 | 4,665 | 4,665 | 4,605 | 4,660 | -5 | -0.1 | 70,800 |
| 8/27 | 4,600 | 4,665 | 4,585 | 4,665 | +50 | +1.1 | 73,600 |
| 8/26 | 4,645 | 4,645 | 4,585 | 4,615 | -15 | -0.3 | 87,400 |
| 8/23 | 4,565 | 4,645 | 4,560 | 4,630 | +75 | +1.7 | 85,100 |
| 8/22 | 4,585 | 4,585 | 4,520 | 4,555 | -10 | -0.2 | 86,800 |
| 8/21 | 4,565 | 4,590 | 4,540 | 4,565 | -25 | -0.5 | 102,700 |
| 8/20 | 4,620 | 4,625 | 4,580 | 4,590 | -5 | -0.1 | 84,700 |
| 8/19 | 4,580 | 4,630 | 4,540 | 4,595 | +20 | +0.4 | 101,000 |
| 8/16 | 4,580 | 4,580 | 4,525 | 4,575 | +85 | +1.9 | 135,800 |
| 8/15 | 4,470 | 4,535 | 4,455 | 4,490 | +55 | +1.2 | 116,500 |
| 8/14 | 4,420 | 4,450 | 4,370 | 4,435 | +30 | +0.7 | 114,200 |
| 8/13 | 4,370 | 4,415 | 4,360 | 4,405 | +55 | +1.3 | 133,100 |
| 8/9 | 4,370 | 4,400 | 4,270 | 4,350 | +50 | +1.2 | 295,600 |
| 8/8 | 4,530 | 4,565 | 4,300 | 4,300 | -450 | -9.5 | 414,900 |
| 8/7 | 4,620 | 4,840 | 4,615 | 4,750 | +105 | +2.3 | 178,400 |
▶︎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
