1833東証P貸借
業種 建設業
奥村組 株価時系列データ
PTS
3,860.5
円
(15:24)
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 | 3,860 | +5 | +0.1 | 1,741,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 2,605 | 2,925 | 2,575 | 2,835 | +280 | +11.0 | 1,641,200 |
| 04/10 | 2,520 | 2,720 | 2,505 | 2,555 | +55 | +2.2 | 1,322,200 |
| 04/09 | 2,640 | 2,765 | 2,455 | 2,500 | -115 | -4.4 | 1,301,000 |
| 04/08 | 2,650 | 2,670 | 2,385 | 2,615 | -15 | -0.6 | 1,408,000 |
| 04/07 | 2,850 | 2,885 | 2,570 | 2,630 | -240 | -8.4 | 1,577,600 |
| 04/06 | 2,750 | 2,980 | 2,700 | 2,870 | +90 | +3.2 | 1,631,800 |
| 04/05 | 2,720 | 2,875 | 2,460 | 2,780 | +155 | +5.9 | 1,628,400 |
| 04/04 | 2,945 | 2,995 | 2,555 | 2,625 | -355 | -11.9 | 1,673,200 |
| 04/03 | 2,595 | 3,165 | 2,555 | 2,980 | +380 | +14.6 | 3,093,200 |
| 04/02 | 2,330 | 2,600 | 2,300 | 2,600 | +275 | +11.8 | 1,471,200 |
| 04/01 | 2,315 | 2,400 | 2,120 | 2,325 | +45 | +2.0 | 2,913,400 |
| 03/12 | 2,170 | 2,450 | 2,150 | 2,280 | +135 | +6.3 | 1,550,000 |
| 03/11 | 2,270 | 2,325 | 2,020 | 2,145 | -100 | -4.5 | 957,200 |
| 03/10 | 2,165 | 2,275 | 1,965 | 2,245 | +80 | +3.7 | 1,097,000 |
| 03/09 | 2,000 | 2,300 | 2,000 | 2,165 | +160 | +8.0 | 1,423,400 |
| 03/08 | 1,865 | 2,010 | 1,850 | 2,005 | +130 | +6.9 | 1,195,000 |
| 03/07 | 1,960 | 2,025 | 1,755 | 1,875 | -85 | -4.3 | 1,565,400 |
| 03/06 | 1,820 | 2,100 | 1,765 | 1,960 | +165 | +9.2 | 1,327,600 |
| 03/05 | 1,940 | 1,990 | 1,670 | 1,795 | -105 | -5.5 | 1,142,200 |
| 03/04 | 2,020 | 2,125 | 1,830 | 1,900 | -110 | -5.5 | 724,800 |
| 03/03 | 2,160 | 2,175 | 1,915 | 2,010 | -175 | -8.0 | 1,001,800 |
| 03/02 | 1,955 | 2,225 | 1,955 | 2,185 | +280 | +14.7 | 1,093,600 |
| 03/01 | 1,880 | 2,035 | 1,730 | 1,905 | -10 | -0.5 | 1,246,600 |
| 02/12 | 1,800 | 1,920 | 1,560 | 1,915 | +115 | +6.4 | 1,327,200 |
| 02/11 | 1,800 | 1,875 | 1,540 | 1,800 | 0 | 0.0 | 1,194,400 |
| 02/10 | 1,880 | 1,910 | 1,680 | 1,800 | -110 | -5.8 | 1,125,200 |
| 02/09 | 1,970 | 1,975 | 1,800 | 1,910 | -60 | -3.1 | 1,367,400 |
| 02/08 | 1,965 | 2,100 | 1,900 | 1,970 | +50 | +2.6 | 1,646,200 |
| 02/07 | 1,900 | 2,125 | 1,865 | 1,920 | +40 | +2.1 | 2,102,400 |
| 02/06 | 1,885 | 1,940 | 1,810 | 1,880 | -5 | -0.3 | 1,306,000 |
▶︎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
