1833東証P貸借
業種 建設業
奥村組 株価時系列データ
PTS
3,820.5
円
(10:04)
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 | 3,785 | 3,820 | -35 | -0.9 | 1,605,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,570 | 1,590 | 1,390 | 1,490 | -105 | -6.6 | 1,916,000 |
| 09/10 | 1,700 | 1,710 | 1,540 | 1,595 | -95 | -5.6 | 1,259,200 |
| 09/09 | 1,900 | 1,935 | 1,640 | 1,690 | -235 | -12.2 | 1,533,600 |
| 09/08 | 1,975 | 1,980 | 1,860 | 1,925 | -50 | -2.5 | 1,287,200 |
| 09/07 | 1,880 | 1,995 | 1,720 | 1,975 | +95 | +5.1 | 1,932,800 |
| 09/06 | 1,770 | 1,920 | 1,765 | 1,880 | +80 | +4.4 | 1,615,800 |
| 09/05 | 1,830 | 1,975 | 1,690 | 1,800 | -45 | -2.4 | 1,775,000 |
| 09/04 | 1,720 | 1,895 | 1,710 | 1,845 | +105 | +6.0 | 2,034,400 |
| 09/03 | 1,820 | 1,980 | 1,725 | 1,740 | -130 | -7.0 | 2,586,600 |
| 09/02 | 1,900 | 2,085 | 1,820 | 1,870 | -75 | -3.9 | 1,597,800 |
| 09/01 | 2,320 | 2,325 | 1,780 | 1,945 | -310 | -13.8 | 1,497,200 |
| 08/12 | 1,905 | 2,265 | 1,690 | 2,255 | +325 | +16.8 | 1,860,600 |
| 08/11 | 1,855 | 2,050 | 1,640 | 1,930 | +25 | +1.3 | 2,455,000 |
| 08/10 | 2,015 | 2,030 | 1,425 | 1,905 | -85 | -4.3 | 4,301,800 |
| 08/09 | 1,945 | 2,095 | 1,345 | 1,990 | +20 | +1.0 | 6,855,400 |
| 08/08 | 2,055 | 2,220 | 1,860 | 1,970 | -80 | -3.9 | 1,884,800 |
| 08/07 | 2,160 | 2,205 | 1,905 | 2,050 | -100 | -4.7 | 2,214,200 |
| 08/06 | 2,315 | 2,435 | 2,115 | 2,150 | -140 | -6.1 | 3,174,600 |
| 08/05 | 2,530 | 2,635 | 2,280 | 2,290 | -275 | -10.7 | 3,577,800 |
| 08/04 | 2,520 | 2,650 | 2,260 | 2,565 | +25 | +1.0 | 3,370,600 |
| 08/03 | 2,170 | 2,610 | 2,090 | 2,540 | +305 | +13.7 | 3,397,600 |
| 08/02 | 2,805 | 2,810 | 1,885 | 2,235 | -700 | -23.9 | 7,581,000 |
| 08/01 | 2,700 | 2,970 | 2,300 | 2,935 | +210 | +7.7 | 3,917,200 |
| 07/12 | 2,525 | 2,955 | 2,520 | 2,725 | +190 | +7.5 | 3,154,400 |
| 07/11 | 3,090 | 3,205 | 2,115 | 2,535 | -505 | -16.6 | 7,791,600 |
| 07/10 | 2,975 | 3,085 | 2,755 | 3,040 | +115 | +3.9 | 4,349,400 |
| 07/09 | 3,275 | 3,280 | 2,740 | 2,925 | -315 | -9.7 | 3,655,400 |
| 07/08 | 3,140 | 3,885 | 3,055 | 3,240 | +65 | +2.1 | 11,455,800 |
| 07/07 | 3,165 | 3,275 | 3,065 | 3,175 | +20 | +0.6 | 3,838,200 |
| 07/06 | 3,065 | 3,170 | 2,915 | 3,155 | +130 | +4.3 | 5,729,000 |
▶︎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
