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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 4,990 | 5,010 | 4,940 | 5,000 | +45 | +0.9 | 125,500 |
| 5/10 | 4,960 | 5,010 | 4,935 | 4,955 | +10 | +0.2 | 106,500 |
| 5/9 | 4,930 | 4,960 | 4,895 | 4,945 | +60 | +1.2 | 114,700 |
| 5/8 | 4,855 | 4,920 | 4,830 | 4,885 | +30 | +0.6 | 194,100 |
| 5/7 | 4,900 | 4,900 | 4,850 | 4,855 | -40 | -0.8 | 79,400 |
| 5/2 | 4,890 | 4,915 | 4,885 | 4,895 | +5 | +0.1 | 55,300 |
| 5/1 | 4,925 | 4,925 | 4,875 | 4,890 | -45 | -0.9 | 66,400 |
| 4/30 | 4,905 | 4,945 | 4,885 | 4,935 | +45 | +0.9 | 96,100 |
| 4/26 | 4,885 | 4,900 | 4,835 | 4,890 | +25 | +0.5 | 89,600 |
| 4/25 | 4,895 | 4,895 | 4,845 | 4,865 | -30 | -0.6 | 74,000 |
| 4/24 | 4,850 | 4,900 | 4,845 | 4,895 | +55 | +1.1 | 106,500 |
| 4/23 | 4,810 | 4,845 | 4,805 | 4,840 | +50 | +1.0 | 81,300 |
| 4/22 | 4,790 | 4,825 | 4,765 | 4,790 | +25 | +0.5 | 95,600 |
| 4/19 | 4,800 | 4,815 | 4,705 | 4,765 | -35 | -0.7 | 146,600 |
| 4/18 | 4,770 | 4,815 | 4,750 | 4,800 | +10 | +0.2 | 102,800 |
| 4/17 | 4,805 | 4,820 | 4,760 | 4,790 | -40 | -0.8 | 104,200 |
| 4/16 | 4,850 | 4,870 | 4,805 | 4,830 | -45 | -0.9 | 98,400 |
| 4/15 | 4,820 | 4,890 | 4,820 | 4,875 | +25 | +0.5 | 97,400 |
| 4/12 | 4,890 | 4,905 | 4,840 | 4,850 | -40 | -0.8 | 128,500 |
| 4/11 | 4,920 | 4,920 | 4,860 | 4,890 | -70 | -1.4 | 152,200 |
| 4/10 | 4,945 | 4,960 | 4,935 | 4,960 | 0 | 0.0 | 60,600 |
| 4/9 | 4,955 | 4,995 | 4,945 | 4,960 | -5 | -0.1 | 64,400 |
| 4/8 | 4,970 | 4,975 | 4,930 | 4,965 | +40 | +0.8 | 71,500 |
| 4/5 | 4,920 | 4,945 | 4,880 | 4,925 | -15 | -0.3 | 108,900 |
| 4/4 | 4,985 | 4,985 | 4,935 | 4,940 | -35 | -0.7 | 107,200 |
| 4/3 | 4,920 | 5,000 | 4,915 | 4,975 | +15 | +0.3 | 129,000 |
| 4/2 | 5,060 | 5,060 | 4,940 | 4,960 | -80 | -1.6 | 177,200 |
| 4/1 | 5,110 | 5,120 | 5,000 | 5,040 | -50 | -1.0 | 123,500 |
| 3/29 | 5,080 | 5,100 | 5,040 | 5,090 | +70 | +1.4 | 107,600 |
| 3/28 | 5,080 | 5,090 | 4,985 | 5,020 | -280 | -5.3 | 343,900 |
▶︎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
