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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,925 | 4,980 | 4,925 | 4,975 | +50 | +1.0 | 108,600 |
| 6/21 | 4,915 | 4,935 | 4,905 | 4,925 | +25 | +0.5 | 142,500 |
| 6/20 | 4,885 | 4,920 | 4,880 | 4,900 | -10 | -0.2 | 79,900 |
| 6/19 | 4,850 | 4,910 | 4,850 | 4,910 | +55 | +1.1 | 70,600 |
| 6/18 | 4,835 | 4,875 | 4,825 | 4,855 | +15 | +0.3 | 60,700 |
| 6/17 | 4,895 | 4,895 | 4,795 | 4,840 | -55 | -1.1 | 110,800 |
| 6/14 | 4,815 | 4,895 | 4,810 | 4,895 | +95 | +2.0 | 97,900 |
| 6/13 | 4,840 | 4,845 | 4,800 | 4,800 | -30 | -0.6 | 72,100 |
| 6/12 | 4,865 | 4,870 | 4,825 | 4,830 | -80 | -1.6 | 119,500 |
| 6/11 | 4,900 | 4,945 | 4,900 | 4,910 | +15 | +0.3 | 51,300 |
| 6/10 | 4,875 | 4,895 | 4,860 | 4,895 | +50 | +1.0 | 83,700 |
| 6/7 | 4,870 | 4,880 | 4,840 | 4,845 | -15 | -0.3 | 40,200 |
| 6/6 | 4,860 | 4,870 | 4,810 | 4,860 | 0 | 0.0 | 71,500 |
| 6/5 | 4,850 | 4,885 | 4,825 | 4,860 | -25 | -0.5 | 87,300 |
| 6/4 | 4,855 | 4,885 | 4,840 | 4,885 | +30 | +0.6 | 54,100 |
| 6/3 | 4,905 | 4,920 | 4,855 | 4,855 | -20 | -0.4 | 95,100 |
| 5/31 | 4,855 | 4,880 | 4,845 | 4,875 | +25 | +0.5 | 148,400 |
| 5/30 | 4,840 | 4,850 | 4,795 | 4,850 | -10 | -0.2 | 101,800 |
| 5/29 | 4,890 | 4,905 | 4,850 | 4,860 | -30 | -0.6 | 63,000 |
| 5/28 | 4,895 | 4,905 | 4,880 | 4,890 | 0 | 0.0 | 46,300 |
| 5/27 | 4,860 | 4,890 | 4,855 | 4,890 | +35 | +0.7 | 44,200 |
| 5/24 | 4,835 | 4,860 | 4,810 | 4,855 | +15 | +0.3 | 57,900 |
| 5/23 | 4,820 | 4,855 | 4,795 | 4,840 | 0 | 0.0 | 74,600 |
| 5/22 | 4,850 | 4,865 | 4,820 | 4,840 | -5 | -0.1 | 54,400 |
| 5/21 | 4,865 | 4,900 | 4,835 | 4,845 | -20 | -0.4 | 64,700 |
| 5/20 | 4,880 | 4,915 | 4,865 | 4,865 | -5 | -0.1 | 77,700 |
| 5/17 | 4,810 | 4,875 | 4,805 | 4,870 | +45 | +0.9 | 66,600 |
| 5/16 | 4,860 | 4,865 | 4,800 | 4,825 | -35 | -0.7 | 97,800 |
| 5/15 | 4,850 | 4,860 | 4,810 | 4,860 | +20 | +0.4 | 117,200 |
| 5/14 | 4,795 | 4,865 | 4,765 | 4,840 | -160 | -3.2 | 340,200 |
▶︎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
