1833東証P貸借
業種 建設業
奥村組 株価時系列データ
PTS
3,810.5
円
(09:03)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,790 | 3,825 | 3,785 | 3,825 | +20 | +0.5 | 25,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 4,510 | 4,580 | 4,505 | 4,580 | +70 | +1.6 | 185,400 |
| 12/25 | 4,505 | 4,515 | 4,490 | 4,510 | +30 | +0.7 | 82,200 |
| 12/22 | 4,430 | 4,480 | 4,425 | 4,480 | +65 | +1.5 | 94,100 |
| 12/21 | 4,395 | 4,425 | 4,390 | 4,415 | 0 | 0.0 | 103,500 |
| 12/20 | 4,415 | 4,445 | 4,415 | 4,415 | 0 | 0.0 | 115,300 |
| 12/19 | 4,435 | 4,435 | 4,395 | 4,415 | -25 | -0.6 | 143,900 |
| 12/18 | 4,430 | 4,450 | 4,370 | 4,440 | -15 | -0.3 | 164,000 |
| 12/15 | 4,520 | 4,535 | 4,450 | 4,455 | -60 | -1.3 | 186,400 |
| 12/14 | 4,575 | 4,575 | 4,505 | 4,515 | -60 | -1.3 | 112,900 |
| 12/13 | 4,580 | 4,585 | 4,545 | 4,575 | +10 | +0.2 | 79,500 |
| 12/12 | 4,570 | 4,590 | 4,550 | 4,565 | +5 | +0.1 | 85,800 |
| 12/11 | 4,540 | 4,560 | 4,515 | 4,560 | +45 | +1.0 | 92,600 |
| 12/8 | 4,560 | 4,590 | 4,495 | 4,515 | -80 | -1.7 | 146,700 |
| 12/7 | 4,580 | 4,605 | 4,560 | 4,595 | -10 | -0.2 | 91,300 |
| 12/6 | 4,495 | 4,615 | 4,490 | 4,605 | +110 | +2.5 | 155,600 |
| 12/5 | 4,530 | 4,550 | 4,490 | 4,495 | -50 | -1.1 | 110,700 |
| 12/4 | 4,545 | 4,550 | 4,500 | 4,545 | 0 | 0.0 | 56,500 |
| 12/1 | 4,535 | 4,565 | 4,520 | 4,545 | +30 | +0.7 | 147,500 |
| 11/30 | 4,490 | 4,525 | 4,475 | 4,515 | +25 | +0.6 | 112,000 |
| 11/29 | 4,500 | 4,515 | 4,475 | 4,490 | -10 | -0.2 | 88,800 |
| 11/28 | 4,510 | 4,530 | 4,500 | 4,500 | -5 | -0.1 | 85,800 |
| 11/27 | 4,555 | 4,555 | 4,505 | 4,505 | -25 | -0.6 | 74,800 |
| 11/24 | 4,485 | 4,530 | 4,475 | 4,530 | +45 | +1.0 | 145,300 |
| 11/22 | 4,450 | 4,530 | 4,450 | 4,485 | +5 | +0.1 | 107,500 |
| 11/21 | 4,485 | 4,495 | 4,440 | 4,480 | -15 | -0.3 | 125,000 |
| 11/20 | 4,525 | 4,550 | 4,490 | 4,495 | -65 | -1.4 | 118,700 |
| 11/17 | 4,485 | 4,560 | 4,480 | 4,560 | +85 | +1.9 | 131,900 |
| 11/16 | 4,480 | 4,490 | 4,440 | 4,475 | -35 | -0.8 | 144,900 |
| 11/15 | 4,560 | 4,560 | 4,475 | 4,510 | -35 | -0.8 | 143,400 |
| 11/14 | 4,500 | 4,560 | 4,455 | 4,545 | -15 | -0.3 | 170,100 |
▶︎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
