！決算発表予定日 2024/05/13
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20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) | 3,335 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/03/22) | 4,705 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,925 | 4,925 | 4,875 | 4,895 | -40 | -0.8 | 177,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,110 | 5,120 | 4,705 | 4,935 | -155 | -3.1 | 2,215,500 |
| 24/03 | 5,070 | 5,340 | 4,985 | 5,090 | 0 | 0.0 | 3,069,200 |
| 24/02 | 5,150 | 5,320 | 4,820 | 5,090 | -80 | -1.6 | 2,955,900 |
| 24/01 | 4,785 | 5,170 | 4,735 | 5,170 | +485 | +10.4 | 3,187,800 |
| 23/12 | 4,535 | 4,685 | 4,370 | 4,685 | +170 | +3.8 | 2,523,700 |
| 23/11 | 4,650 | 4,675 | 4,425 | 4,515 | -85 | -1.9 | 2,775,600 |
| 23/10 | 4,490 | 4,600 | 4,205 | 4,600 | +110 | +2.5 | 2,911,100 |
| 23/09 | 4,555 | 4,745 | 4,470 | 4,490 | -65 | -1.4 | 3,397,600 |
| 23/08 | 4,260 | 4,560 | 4,190 | 4,555 | +305 | +7.2 | 2,765,700 |
| 23/07 | 4,080 | 4,255 | 3,970 | 4,250 | +180 | +4.4 | 2,057,600 |
| 23/06 | 3,795 | 4,125 | 3,780 | 4,070 | +240 | +6.3 | 3,130,100 |
| 23/05 | 3,365 | 3,920 | 3,290 | 3,830 | +500 | +15.0 | 4,659,000 |
| 23/04 | 3,150 | 3,330 | 3,065 | 3,330 | +200 | +6.4 | 2,297,300 |
| 23/03 | 3,295 | 3,415 | 3,080 | 3,130 | -155 | -4.7 | 3,817,800 |
| 23/02 | 3,015 | 3,315 | 2,941 | 3,285 | +265 | +8.8 | 3,270,800 |
| 23/01 | 2,970 | 3,045 | 2,932 | 3,020 | +35 | +1.2 | 2,115,100 |
| 22/12 | 2,945 | 3,005 | 2,864 | 2,985 | +49 | +1.7 | 2,104,400 |
| 22/11 | 2,830 | 2,988 | 2,787 | 2,936 | +124 | +4.4 | 2,191,200 |
| 22/10 | 2,835 | 2,893 | 2,763 | 2,812 | -34 | -1.2 | 2,282,100 |
| 22/09 | 2,934 | 3,000 | 2,843 | 2,846 | -88 | -3.0 | 2,281,300 |
| 22/08 | 2,967 | 2,987 | 2,860 | 2,934 | -20 | -0.7 | 2,123,000 |
| 22/07 | 3,010 | 3,010 | 2,901 | 2,954 | -61 | -2.0 | 2,007,900 |
| 22/06 | 2,842 | 3,035 | 2,842 | 3,015 | +175 | +6.2 | 2,136,300 |
| 22/05 | 3,045 | 3,150 | 2,777 | 2,840 | -220 | -7.2 | 2,401,000 |
| 22/04 | 2,966 | 3,065 | 2,926 | 3,060 | +90 | +3.0 | 1,444,900 |
| 22/03 | 3,235 | 3,265 | 2,970 | 2,970 | -275 | -8.5 | 1,980,000 |
| 22/02 | 3,250 | 3,315 | 3,175 | 3,245 | -15 | -0.5 | 1,359,100 |
| 22/01 | 3,225 | 3,320 | 3,175 | 3,260 | +35 | +1.1 | 1,624,500 |
| 21/12 | 3,130 | 3,325 | 3,130 | 3,225 | +85 | +2.7 | 2,195,000 |
| 21/11 | 2,981 | 3,430 | 2,939 | 3,140 | +200 | +6.8 | 2,099,300 |
▶︎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