！決算発表予定日 2024/05/13
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
(ー)
株価は20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) | 3,335 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/03/22) | 4,705 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,905 | 4,945 | 4,875 | 4,895 | +5 | +0.1 | 273,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,790 | 4,900 | 4,765 | 4,890 | +125 | +2.6 | 447,000 |
| 4/19 | 4,820 | 4,890 | 4,705 | 4,765 | -85 | -1.8 | 549,400 |
| 4/12 | 4,970 | 4,995 | 4,840 | 4,850 | -75 | -1.5 | 477,200 |
| 4/5 | 5,110 | 5,120 | 4,880 | 4,925 | -165 | -3.2 | 645,800 |
| 3/29 | 5,280 | 5,330 | 4,985 | 5,090 | -180 | -3.4 | 992,200 |
| 3/22 | 5,230 | 5,340 | 5,170 | 5,270 | +80 | +1.5 | 612,300 |
| 3/15 | 5,250 | 5,250 | 5,060 | 5,190 | -60 | -1.1 | 625,900 |
| 3/8 | 5,070 | 5,250 | 5,020 | 5,250 | +180 | +3.6 | 724,100 |
| 3/1 | 5,180 | 5,190 | 5,040 | 5,070 | -70 | -1.4 | 689,200 |
| 2/22 | 5,000 | 5,140 | 4,990 | 5,140 | +170 | +3.4 | 457,900 |
| 2/16 | 5,090 | 5,130 | 4,820 | 4,970 | -80 | -1.6 | 952,000 |
| 2/9 | 5,320 | 5,320 | 5,040 | 5,050 | -210 | -4.0 | 712,400 |
| 2/2 | 5,000 | 5,280 | 5,000 | 5,260 | +280 | +5.6 | 556,700 |
| 1/26 | 5,050 | 5,090 | 4,960 | 4,980 | -40 | -0.8 | 712,400 |
| 1/19 | 4,820 | 5,050 | 4,820 | 5,020 | +185 | +3.8 | 872,400 |
| 1/12 | 4,775 | 4,880 | 4,750 | 4,835 | +65 | +1.4 | 693,200 |
| 1/5 | 4,785 | 4,815 | 4,735 | 4,770 | +85 | +1.8 | 612,200 |
| 12/29 | 4,505 | 4,685 | 4,490 | 4,685 | +205 | +4.6 | 637,400 |
| 12/22 | 4,430 | 4,480 | 4,370 | 4,480 | +25 | +0.6 | 620,800 |
| 12/15 | 4,540 | 4,590 | 4,450 | 4,455 | -60 | -1.3 | 557,200 |
| 12/8 | 4,545 | 4,615 | 4,490 | 4,515 | -30 | -0.7 | 560,800 |
| 12/1 | 4,555 | 4,565 | 4,475 | 4,545 | +15 | +0.3 | 508,900 |
| 11/24 | 4,525 | 4,550 | 4,440 | 4,530 | -30 | -0.7 | 496,500 |
| 11/17 | 4,595 | 4,600 | 4,440 | 4,560 | -5 | -0.1 | 731,000 |
| 11/10 | 4,585 | 4,675 | 4,425 | 4,565 | +15 | +0.3 | 919,000 |
| 11/2 | 4,550 | 4,660 | 4,470 | 4,550 | 0 | 0.0 | 572,400 |
| 10/27 | 4,390 | 4,555 | 4,290 | 4,550 | +150 | +3.4 | 605,700 |
| 10/20 | 4,350 | 4,415 | 4,315 | 4,400 | +35 | +0.8 | 448,300 |
| 10/13 | 4,450 | 4,485 | 4,365 | 4,365 | -20 | -0.5 | 509,500 |
| 10/6 | 4,490 | 4,555 | 4,205 | 4,385 | -105 | -2.3 | 1,042,900 |
▶︎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