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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,455 | 3,770 | 3,435 | 3,730 | +285 | +8.3 | 4,366,000 |
| 17/04 | 3,335 | 3,450 | 3,130 | 3,445 | +65 | +1.9 | 3,750,400 |
| 17/03 | 3,550 | 3,685 | 3,380 | 3,380 | -170 | -4.8 | 5,088,600 |
| 17/02 | 3,405 | 3,580 | 3,380 | 3,550 | +130 | +3.8 | 3,277,200 |
| 17/01 | 3,320 | 3,455 | 3,255 | 3,420 | +130 | +4.0 | 2,857,000 |
| 16/12 | 3,360 | 3,400 | 3,250 | 3,290 | -40 | -1.2 | 3,427,600 |
| 16/11 | 3,045 | 3,340 | 2,850 | 3,330 | +300 | +9.9 | 3,924,400 |
| 16/10 | 2,895 | 3,060 | 2,810 | 3,030 | +170 | +5.9 | 2,713,800 |
| 16/09 | 2,785 | 2,945 | 2,725 | 2,860 | +70 | +2.5 | 1,848,200 |
| 16/08 | 3,025 | 3,025 | 2,705 | 2,790 | -260 | -8.5 | 2,098,400 |
| 16/07 | 2,830 | 3,125 | 2,725 | 3,050 | +230 | +8.2 | 2,241,400 |
| 16/06 | 3,030 | 3,040 | 2,440 | 2,820 | -230 | -7.5 | 3,077,800 |
| 16/05 | 2,755 | 3,060 | 2,725 | 3,050 | +160 | +5.5 | 2,604,000 |
| 16/04 | 2,935 | 3,030 | 2,660 | 2,890 | -85 | -2.9 | 2,181,200 |
| 16/03 | 2,905 | 3,110 | 2,870 | 2,975 | +55 | +1.9 | 3,258,200 |
| 16/02 | 3,215 | 3,215 | 2,655 | 2,920 | -225 | -7.2 | 2,886,200 |
| 16/01 | 3,375 | 3,405 | 2,805 | 3,145 | -275 | -8.0 | 2,241,800 |
| 15/12 | 3,370 | 3,490 | 3,255 | 3,420 | +55 | +1.6 | 2,205,600 |
| 15/11 | 3,170 | 3,465 | 2,995 | 3,365 | +145 | +4.5 | 2,431,800 |
| 15/10 | 3,220 | 3,415 | 3,125 | 3,220 | +40 | +1.3 | 1,790,200 |
| 15/09 | 3,285 | 3,325 | 2,985 | 3,180 | -140 | -4.2 | 1,754,800 |
| 15/08 | 3,050 | 3,590 | 2,920 | 3,320 | +245 | +8.0 | 3,251,800 |
| 15/07 | 3,135 | 3,235 | 2,935 | 3,075 | -50 | -1.6 | 1,870,400 |
| 15/06 | 2,850 | 3,305 | 2,850 | 3,125 | +285 | +10.0 | 3,189,600 |
| 15/05 | 2,920 | 2,980 | 2,815 | 2,840 | -40 | -1.4 | 1,396,200 |
| 15/04 | 2,785 | 2,970 | 2,735 | 2,880 | +70 | +2.5 | 1,544,000 |
| 15/03 | 2,970 | 2,990 | 2,725 | 2,810 | -165 | -5.6 | 2,365,400 |
| 15/02 | 2,685 | 3,015 | 2,640 | 2,975 | +270 | +10.0 | 1,951,600 |
| 15/01 | 2,740 | 2,790 | 2,560 | 2,705 | -35 | -1.3 | 1,517,000 |
| 14/12 | 2,725 | 2,830 | 2,575 | 2,740 | +5 | +0.2 | 2,103,600 |
▶︎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
