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 | 3,790 | 3,805 | -50 | -1.3 | 1,672,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,968 | 3,050 | 2,901 | 2,940 | -60 | -2.0 | 1,459,300 |
| 21/09 | 3,020 | 3,245 | 2,973 | 3,000 | -20 | -0.7 | 1,542,100 |
| 21/08 | 3,000 | 3,065 | 2,928 | 3,020 | +54 | +1.8 | 886,100 |
| 21/07 | 2,957 | 3,070 | 2,839 | 2,966 | +45 | +1.5 | 854,200 |
| 21/06 | 2,862 | 3,015 | 2,796 | 2,921 | +59 | +2.1 | 1,058,800 |
| 21/05 | 2,737 | 3,125 | 2,724 | 2,862 | +128 | +4.7 | 1,651,400 |
| 21/04 | 2,933 | 2,957 | 2,729 | 2,734 | -208 | -7.1 | 975,500 |
| 21/03 | 2,709 | 3,195 | 2,690 | 2,942 | +256 | +9.5 | 1,814,500 |
| 21/02 | 2,633 | 2,795 | 2,613 | 2,686 | +81 | +3.1 | 1,372,200 |
| 21/01 | 2,565 | 2,739 | 2,487 | 2,605 | +54 | +2.1 | 1,942,400 |
| 20/12 | 2,469 | 2,596 | 2,405 | 2,551 | +110 | +4.5 | 1,990,000 |
| 20/11 | 2,431 | 2,580 | 2,408 | 2,441 | +25 | +1.0 | 2,169,800 |
| 20/10 | 2,628 | 2,690 | 2,402 | 2,416 | -222 | -8.4 | 1,086,500 |
| 20/09 | 2,565 | 2,787 | 2,436 | 2,638 | +73 | +2.9 | 1,581,600 |
| 20/08 | 2,526 | 2,660 | 2,422 | 2,565 | +65 | +2.6 | 1,282,000 |
| 20/07 | 2,479 | 2,632 | 2,415 | 2,500 | +20 | +0.8 | 2,397,500 |
| 20/06 | 2,600 | 2,700 | 2,390 | 2,480 | -120 | -4.6 | 1,801,400 |
| 20/05 | 2,330 | 2,689 | 2,269 | 2,600 | +280 | +12.1 | 1,578,600 |
| 20/04 | 2,223 | 2,396 | 2,060 | 2,320 | +72 | +3.2 | 2,448,700 |
| 20/03 | 2,576 | 2,700 | 1,991 | 2,248 | -376 | -14.3 | 4,137,800 |
| 20/02 | 2,878 | 2,956 | 2,602 | 2,624 | -285 | -9.8 | 2,242,900 |
| 20/01 | 2,921 | 3,070 | 2,892 | 2,909 | -101 | -3.4 | 1,312,500 |
| 19/12 | 3,080 | 3,150 | 2,936 | 3,010 | -20 | -0.7 | 1,795,400 |
▶︎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
