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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 3,055 | 3,290 | 2,805 | 3,030 | -50 | -1.6 | 2,941,100 |
| 19/10 | 2,885 | 3,120 | 2,832 | 3,080 | +195 | +6.8 | 1,991,200 |
| 19/09 | 2,791 | 3,030 | 2,747 | 2,885 | +93 | +3.3 | 1,872,300 |
| 19/08 | 3,110 | 3,130 | 2,657 | 2,792 | -318 | -10.2 | 2,016,000 |
| 19/07 | 3,350 | 3,465 | 3,110 | 3,110 | -185 | -5.6 | 2,117,600 |
| 19/06 | 3,290 | 3,485 | 3,220 | 3,295 | -30 | -0.9 | 2,355,500 |
| 19/05 | 3,600 | 3,700 | 3,315 | 3,325 | -265 | -7.4 | 3,017,100 |
| 19/04 | 3,545 | 3,630 | 3,465 | 3,590 | +75 | +2.1 | 2,265,200 |
| 19/03 | 3,500 | 3,695 | 3,385 | 3,515 | +25 | +0.7 | 3,406,700 |
| 19/02 | 3,425 | 3,545 | 3,275 | 3,490 | +55 | +1.6 | 1,661,900 |
| 19/01 | 3,140 | 3,475 | 3,140 | 3,435 | +235 | +7.3 | 1,584,000 |
| 18/12 | 3,840 | 3,840 | 2,988 | 3,200 | -585 | -15.5 | 2,403,100 |
| 18/11 | 3,515 | 3,910 | 3,325 | 3,785 | +230 | +6.5 | 3,603,500 |
| 18/10 | 3,585 | 3,705 | 3,345 | 3,555 | -10 | -0.3 | 3,258,000 |
| 18/09 | 3,390 | 3,610 | 3,180 | 3,565 | +190 | +5.6 | 2,483,600 |
| 18/08 | 3,680 | 3,720 | 3,260 | 3,375 | -295 | -8.0 | 3,889,700 |
| 18/07 | 3,555 | 3,740 | 3,385 | 3,670 | +55 | +1.5 | 3,876,100 |
| 18/06 | 3,560 | 3,870 | 3,535 | 3,615 | -10 | -0.3 | 4,314,500 |
| 18/05 | 4,535 | 4,565 | 3,600 | 3,625 | -910 | -20.1 | 5,436,500 |
| 18/04 | 4,175 | 4,560 | 4,050 | 4,535 | +340 | +8.1 | 3,843,100 |
| 18/03 | 4,660 | 4,670 | 4,090 | 4,195 | -455 | -9.8 | 5,330,700 |
| 18/02 | 4,765 | 4,815 | 4,400 | 4,650 | -65 | -1.4 | 2,931,300 |
| 18/01 | 4,680 | 4,895 | 4,645 | 4,715 | +75 | +1.6 | 2,498,000 |
| 17/12 | 4,560 | 4,735 | 4,440 | 4,640 | +75 | +1.6 | 2,286,200 |
| 17/11 | 4,335 | 4,720 | 4,315 | 4,565 | +230 | +5.3 | 3,147,600 |
| 17/10 | 4,315 | 4,380 | 4,130 | 4,335 | +35 | +0.8 | 2,473,300 |
| 17/09 | 4,130 | 4,305 | 3,985 | 4,300 | +185 | +4.5 | 2,514,300 |
| 17/08 | 4,035 | 4,180 | 3,935 | 4,115 | +100 | +2.5 | 2,695,800 |
| 17/07 | 3,800 | 4,030 | 3,745 | 4,015 | +235 | +6.2 | 2,225,200 |
| 17/06 | 3,730 | 3,970 | 3,605 | 3,780 | +50 | +1.3 | 3,547,000 |
▶︎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
