1833東証P貸借
業種 建設業
奥村組 株価時系列データ
PTS
3,848.5
円
(12:42)
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 | 3,840 | -15 | -0.4 | 1,672,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 3,345 | 3,395 | 2,865 | 3,025 | -325 | -9.7 | 6,926,400 |
| 07/04 | 3,220 | 3,405 | 3,185 | 3,350 | +120 | +3.7 | 3,701,200 |
| 07/03 | 3,275 | 3,365 | 3,100 | 3,230 | -40 | -1.2 | 3,742,600 |
| 07/02 | 3,155 | 3,460 | 3,065 | 3,270 | +120 | +3.8 | 3,148,800 |
| 07/01 | 2,965 | 3,310 | 2,945 | 3,150 | +205 | +7.0 | 3,674,200 |
| 06/12 | 2,825 | 2,975 | 2,750 | 2,945 | +125 | +4.4 | 2,251,200 |
| 06/11 | 2,935 | 3,030 | 2,615 | 2,820 | -135 | -4.6 | 2,418,400 |
| 06/10 | 3,235 | 3,245 | 2,930 | 2,955 | -290 | -8.9 | 1,967,600 |
| 06/09 | 3,200 | 3,305 | 3,000 | 3,245 | +30 | +0.9 | 1,561,200 |
| 06/08 | 3,000 | 3,310 | 2,945 | 3,215 | +230 | +7.7 | 2,063,800 |
| 06/07 | 3,200 | 3,210 | 2,845 | 2,985 | -195 | -6.1 | 2,322,600 |
| 06/06 | 3,170 | 3,220 | 2,915 | 3,180 | +60 | +1.9 | 3,263,000 |
| 06/05 | 3,165 | 3,250 | 2,955 | 3,120 | -40 | -1.3 | 3,083,000 |
| 06/04 | 3,230 | 3,280 | 3,075 | 3,160 | -80 | -2.5 | 2,985,200 |
| 06/03 | 3,100 | 3,385 | 3,060 | 3,240 | +100 | +3.2 | 3,397,400 |
| 06/02 | 3,500 | 3,570 | 3,050 | 3,140 | -355 | -10.2 | 3,355,800 |
| 06/01 | 3,355 | 3,520 | 3,235 | 3,495 | +180 | +5.4 | 2,857,200 |
| 05/12 | 3,410 | 3,480 | 3,240 | 3,315 | -55 | -1.6 | 3,463,000 |
| 05/11 | 3,700 | 3,700 | 3,315 | 3,370 | -255 | -7.0 | 3,276,000 |
| 05/10 | 3,500 | 3,750 | 3,230 | 3,625 | +150 | +4.3 | 3,455,800 |
| 05/09 | 3,440 | 3,535 | 3,295 | 3,475 | +50 | +1.5 | 2,282,000 |
| 05/08 | 3,115 | 3,565 | 3,115 | 3,425 | +310 | +10.0 | 2,891,200 |
| 05/07 | 3,095 | 3,190 | 3,060 | 3,115 | -20 | -0.6 | 1,111,000 |
| 05/06 | 2,935 | 3,195 | 2,915 | 3,135 | +205 | +7.0 | 1,757,400 |
| 05/05 | 3,310 | 3,330 | 2,855 | 2,930 | -330 | -10.1 | 1,913,400 |
| 05/04 | 3,245 | 3,395 | 3,155 | 3,260 | 0 | 0.0 | 1,752,600 |
| 05/03 | 3,245 | 3,425 | 3,155 | 3,260 | -35 | -1.1 | 2,112,800 |
| 05/02 | 3,290 | 3,390 | 3,215 | 3,295 | +40 | +1.2 | 1,565,800 |
| 05/01 | 3,150 | 3,295 | 3,040 | 3,255 | +15 | +0.5 | 2,060,200 |
| 04/12 | 2,850 | 3,265 | 2,800 | 3,240 | +405 | +14.3 | 2,277,400 |
▶︎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
