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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,850 | 3,905 | 3,785 | 3,860 | +5 | +0.1 | 1,920,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 1,660 | 1,950 | 1,605 | 1,885 | +255 | +15.6 | 1,450,200 |
| 02/04 | 1,685 | 1,865 | 1,630 | 1,630 | -30 | -1.8 | 1,216,600 |
| 02/03 | 1,940 | 2,050 | 1,630 | 1,660 | -250 | -13.1 | 1,495,200 |
| 02/02 | 1,680 | 1,985 | 1,680 | 1,910 | +230 | +13.7 | 1,879,200 |
| 02/01 | 1,660 | 1,705 | 1,480 | 1,680 | +70 | +4.4 | 922,800 |
| 01/12 | 1,910 | 1,950 | 1,390 | 1,610 | -225 | -12.3 | 1,453,000 |
| 01/11 | 2,100 | 2,100 | 1,825 | 1,835 | -290 | -13.7 | 1,355,000 |
| 01/10 | 2,395 | 2,435 | 1,900 | 2,125 | -295 | -12.2 | 1,956,800 |
| 01/09 | 2,465 | 2,510 | 2,150 | 2,420 | -55 | -2.2 | 1,598,400 |
| 01/08 | 2,450 | 2,700 | 2,410 | 2,475 | +55 | +2.3 | 1,172,000 |
| 01/07 | 2,300 | 2,465 | 2,215 | 2,420 | +125 | +5.5 | 1,410,000 |
| 01/06 | 2,350 | 2,485 | 2,000 | 2,295 | -80 | -3.4 | 1,579,800 |
| 01/05 | 2,675 | 2,745 | 2,185 | 2,375 | -215 | -8.3 | 1,716,800 |
| 01/04 | 2,425 | 2,730 | 2,350 | 2,590 | +290 | +12.6 | 2,716,000 |
| 01/03 | 2,050 | 2,555 | 1,950 | 2,300 | +225 | +10.8 | 3,955,400 |
| 01/02 | 1,830 | 2,090 | 1,785 | 2,075 | +240 | +13.1 | 1,838,400 |
| 01/01 | 1,920 | 1,920 | 1,655 | 1,835 | -90 | -4.7 | 1,391,600 |
| 00/12 | 1,750 | 1,960 | 1,675 | 1,925 | +175 | +10.0 | 2,226,800 |
| 00/11 | 1,645 | 1,820 | 1,525 | 1,750 | +150 | +9.4 | 1,342,400 |
| 00/10 | 1,725 | 1,850 | 1,550 | 1,600 | -175 | -9.9 | 844,200 |
| 00/09 | 1,750 | 1,860 | 1,665 | 1,775 | 0 | 0.0 | 995,600 |
| 00/08 | 1,875 | 1,965 | 1,750 | 1,775 | -100 | -5.3 | 965,400 |
| 00/07 | 1,920 | 1,980 | 1,760 | 1,875 | -45 | -2.3 | 1,244,400 |
| 00/06 | 1,625 | 1,940 | 1,550 | 1,920 | +295 | +18.2 | 2,292,200 |
| 00/05 | 1,525 | 1,715 | 1,515 | 1,625 | +100 | +6.6 | 1,073,400 |
| 00/04 | 1,700 | 1,805 | 1,525 | 1,525 | -190 | -11.1 | 1,282,200 |
| 00/03 | 1,525 | 1,750 | 1,475 | 1,715 | +215 | +14.3 | 1,651,000 |
| 00/02 | 1,910 | 1,950 | 1,400 | 1,500 | -425 | -22.1 | 2,405,200 |
| 00/01 | 1,675 | 2,090 | 1,675 | 1,925 | ー | ー | 1,567,800 |
▶︎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
