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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 3,180 | 3,185 | 2,640 | 2,735 | -385 | -12.3 | 2,938,000 |
| 14/10 | 3,200 | 3,215 | 2,620 | 3,120 | -80 | -2.5 | 2,575,200 |
| 14/09 | 3,050 | 3,250 | 2,900 | 3,200 | +160 | +5.3 | 1,863,200 |
| 14/08 | 2,795 | 3,150 | 2,695 | 3,040 | +215 | +7.6 | 2,060,600 |
| 14/07 | 2,570 | 2,870 | 2,460 | 2,825 | +255 | +9.9 | 1,448,000 |
| 14/06 | 2,175 | 2,575 | 2,175 | 2,570 | +415 | +19.3 | 2,019,400 |
| 14/05 | 2,345 | 2,365 | 2,020 | 2,155 | -180 | -7.7 | 1,359,600 |
| 14/04 | 2,305 | 2,385 | 2,095 | 2,335 | +35 | +1.5 | 1,232,800 |
| 14/03 | 2,155 | 2,315 | 2,015 | 2,300 | +105 | +4.8 | 1,326,200 |
| 14/02 | 2,260 | 2,320 | 2,055 | 2,195 | -95 | -4.2 | 933,200 |
| 14/01 | 2,435 | 2,480 | 2,275 | 2,290 | -140 | -5.8 | 1,171,400 |
| 13/12 | 2,260 | 2,440 | 2,135 | 2,430 | +170 | +7.5 | 1,440,600 |
| 13/11 | 2,325 | 2,350 | 2,155 | 2,260 | -65 | -2.8 | 1,598,800 |
| 13/10 | 2,120 | 2,345 | 1,940 | 2,325 | +195 | +9.2 | 1,575,200 |
| 13/09 | 1,835 | 2,270 | 1,830 | 2,130 | +305 | +16.7 | 1,613,800 |
| 13/08 | 1,915 | 2,075 | 1,825 | 1,825 | -75 | -4.0 | 693,400 |
| 13/07 | 1,915 | 2,100 | 1,900 | 1,900 | 0 | 0.0 | 1,034,600 |
| 13/06 | 1,880 | 1,900 | 1,600 | 1,900 | +55 | +3.0 | 1,299,800 |
| 13/05 | 1,975 | 2,370 | 1,835 | 1,845 | -125 | -6.4 | 2,167,800 |
| 13/04 | 1,855 | 2,020 | 1,730 | 1,970 | +120 | +6.5 | 1,674,600 |
| 13/03 | 1,910 | 1,990 | 1,820 | 1,850 | -90 | -4.6 | 1,278,200 |
| 13/02 | 1,820 | 2,040 | 1,710 | 1,940 | +140 | +7.8 | 2,044,800 |
| 13/01 | 1,780 | 1,910 | 1,745 | 1,800 | +40 | +2.3 | 1,850,200 |
| 12/12 | 1,490 | 1,790 | 1,415 | 1,760 | +390 | +28.5 | 1,646,000 |
| 12/11 | 1,290 | 1,395 | 1,185 | 1,370 | +85 | +6.6 | 773,200 |
| 12/10 | 1,275 | 1,305 | 1,170 | 1,285 | 0 | 0.0 | 878,800 |
| 12/09 | 1,240 | 1,310 | 1,175 | 1,285 | +60 | +4.9 | 603,600 |
| 12/08 | 1,330 | 1,415 | 1,220 | 1,225 | -120 | -8.9 | 563,800 |
| 12/07 | 1,435 | 1,440 | 1,210 | 1,345 | -90 | -6.3 | 607,200 |
| 12/06 | 1,220 | 1,440 | 1,180 | 1,435 | +205 | +16.7 | 1,242,800 |
▶︎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
