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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,470 | 1,530 | 1,175 | 1,230 | -235 | -16.0 | 864,600 |
| 12/04 | 1,630 | 1,630 | 1,460 | 1,465 | -160 | -9.9 | 763,400 |
| 12/03 | 1,620 | 1,655 | 1,590 | 1,625 | +20 | +1.3 | 851,600 |
| 12/02 | 1,660 | 1,700 | 1,585 | 1,605 | -55 | -3.3 | 742,200 |
| 12/01 | 1,575 | 1,670 | 1,555 | 1,660 | +85 | +5.4 | 654,200 |
| 11/12 | 1,560 | 1,575 | 1,515 | 1,575 | +30 | +1.9 | 668,200 |
| 11/11 | 1,530 | 1,600 | 1,485 | 1,545 | -5 | -0.3 | 1,088,000 |
| 11/10 | 1,485 | 1,625 | 1,465 | 1,550 | +30 | +2.0 | 1,100,000 |
| 11/09 | 1,455 | 1,525 | 1,395 | 1,520 | +70 | +4.8 | 798,200 |
| 11/08 | 1,445 | 1,470 | 1,290 | 1,450 | +10 | +0.7 | 875,200 |
| 11/07 | 1,475 | 1,490 | 1,430 | 1,440 | -25 | -1.7 | 497,000 |
| 11/06 | 1,445 | 1,500 | 1,330 | 1,465 | +10 | +0.7 | 1,235,800 |
| 11/05 | 1,580 | 1,600 | 1,430 | 1,455 | -120 | -7.6 | 783,800 |
| 11/04 | 1,735 | 1,735 | 1,560 | 1,575 | -170 | -9.7 | 1,001,800 |
| 11/03 | 1,620 | 1,915 | 1,495 | 1,745 | +135 | +8.4 | 2,302,200 |
| 11/02 | 1,560 | 1,615 | 1,545 | 1,610 | +55 | +3.5 | 593,000 |
| 11/01 | 1,565 | 1,635 | 1,545 | 1,555 | +10 | +0.7 | 759,400 |
| 10/12 | 1,495 | 1,600 | 1,485 | 1,545 | +30 | +2.0 | 1,313,000 |
| 10/11 | 1,405 | 1,585 | 1,395 | 1,515 | +110 | +7.8 | 1,178,000 |
| 10/10 | 1,415 | 1,505 | 1,360 | 1,405 | -10 | -0.7 | 1,049,600 |
| 10/09 | 1,390 | 1,490 | 1,375 | 1,415 | +25 | +1.8 | 748,200 |
| 10/08 | 1,545 | 1,590 | 1,365 | 1,390 | -155 | -10.0 | 963,400 |
| 10/07 | 1,625 | 1,695 | 1,535 | 1,545 | -85 | -5.2 | 895,400 |
| 10/06 | 1,600 | 1,665 | 1,555 | 1,630 | +30 | +1.9 | 1,612,200 |
| 10/05 | 1,560 | 1,600 | 1,450 | 1,600 | 0 | 0.0 | 1,861,800 |
| 10/04 | 1,635 | 1,660 | 1,565 | 1,600 | -35 | -2.1 | 1,018,600 |
| 10/03 | 1,605 | 1,665 | 1,595 | 1,635 | +30 | +1.9 | 1,442,800 |
| 10/02 | 1,610 | 1,705 | 1,555 | 1,605 | -40 | -2.4 | 1,541,200 |
| 10/01 | 1,560 | 1,780 | 1,560 | 1,645 | +85 | +5.5 | 1,081,400 |
| 09/12 | 1,495 | 1,600 | 1,480 | 1,560 | +70 | +4.7 | 1,585,400 |
▶︎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
