1833東証P貸借
業種 建設業
奥村組 株価時系列データ
PTS
3,806.5
円
(15:18)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,830 | 3,850 | 3,795 | 3,805 | -20 | -0.5 | 360,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,835 | 3,890 | 3,790 | 3,825 | 0 | 0.0 | 665,100 |
| 12/6 | 3,850 | 3,905 | 3,810 | 3,825 | -30 | -0.8 | 537,600 |
| 11/29 | 3,960 | 3,965 | 3,790 | 3,855 | -85 | -2.2 | 881,000 |
| 11/22 | 3,945 | 4,010 | 3,920 | 3,940 | -5 | -0.1 | 570,300 |
| 11/15 | 4,320 | 4,380 | 3,890 | 3,945 | -380 | -8.8 | 1,572,800 |
| 11/8 | 4,290 | 4,395 | 4,255 | 4,325 | +60 | +1.4 | 388,800 |
| 11/1 | 4,160 | 4,325 | 4,145 | 4,265 | +100 | +2.4 | 679,800 |
| 10/25 | 4,430 | 4,435 | 4,140 | 4,165 | -265 | -6.0 | 848,000 |
| 10/18 | 4,410 | 4,480 | 4,395 | 4,430 | +45 | +1.0 | 299,300 |
| 10/11 | 4,420 | 4,425 | 4,365 | 4,385 | -5 | -0.1 | 391,000 |
| 10/4 | 4,295 | 4,440 | 4,280 | 4,390 | -5 | -0.1 | 491,400 |
| 9/27 | 4,470 | 4,490 | 4,350 | 4,395 | -15 | -0.3 | 687,400 |
| 9/20 | 4,355 | 4,435 | 4,330 | 4,410 | +70 | +1.6 | 408,700 |
| 9/13 | 4,385 | 4,440 | 4,310 | 4,340 | -115 | -2.6 | 613,900 |
| 9/6 | 4,685 | 4,685 | 4,445 | 4,455 | -180 | -3.9 | 646,200 |
| 8/30 | 4,645 | 4,665 | 4,585 | 4,635 | +5 | +0.1 | 377,500 |
| 8/23 | 4,580 | 4,645 | 4,520 | 4,630 | +55 | +1.2 | 460,300 |
| 8/16 | 4,370 | 4,580 | 4,360 | 4,575 | +225 | +5.2 | 499,600 |
| 8/9 | 4,550 | 4,840 | 4,190 | 4,350 | -415 | -8.7 | 1,360,500 |
| 8/2 | 5,070 | 5,170 | 4,765 | 4,765 | -265 | -5.3 | 522,000 |
| 7/26 | 5,150 | 5,190 | 4,970 | 5,030 | -140 | -2.7 | 436,600 |
| 7/19 | 5,180 | 5,240 | 5,140 | 5,170 | +40 | +0.8 | 283,300 |
| 7/12 | 5,130 | 5,170 | 5,080 | 5,130 | -10 | -0.2 | 363,500 |
| 7/5 | 5,050 | 5,230 | 5,040 | 5,140 | +120 | +2.4 | 583,800 |
| 6/28 | 4,925 | 5,020 | 4,920 | 5,020 | +95 | +1.9 | 487,700 |
| 6/21 | 4,895 | 4,935 | 4,795 | 4,925 | +30 | +0.6 | 464,500 |
| 6/14 | 4,875 | 4,945 | 4,800 | 4,895 | +50 | +1.0 | 424,500 |
| 6/7 | 4,905 | 4,920 | 4,810 | 4,845 | -30 | -0.6 | 348,200 |
| 5/31 | 4,860 | 4,905 | 4,795 | 4,875 | +20 | +0.4 | 403,700 |
| 5/24 | 4,880 | 4,915 | 4,795 | 4,855 | -15 | -0.3 | 329,300 |
▶︎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
