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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,830 | 3,870 | 3,785 | 3,860 | +35 | +0.9 | 717,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 2,886 | 2,934 | 2,856 | 2,919 | +33 | +1.1 | 493,700 |
| 10/4 | 2,930 | 2,960 | 2,832 | 2,886 | -48 | -1.6 | 557,500 |
| 9/27 | 2,935 | 3,030 | 2,903 | 2,934 | -7 | -0.2 | 373,000 |
| 9/20 | 2,930 | 3,010 | 2,879 | 2,941 | +29 | +1.0 | 434,300 |
| 9/13 | 2,790 | 2,929 | 2,769 | 2,912 | +115 | +4.1 | 567,100 |
| 9/6 | 2,791 | 2,814 | 2,747 | 2,797 | +5 | +0.2 | 387,700 |
| 8/30 | 2,673 | 2,810 | 2,657 | 2,792 | +42 | +1.5 | 412,600 |
| 8/23 | 2,769 | 2,809 | 2,744 | 2,750 | +8 | +0.3 | 361,300 |
| 8/16 | 2,718 | 2,780 | 2,677 | 2,742 | +5 | +0.2 | 375,200 |
| 8/9 | 3,000 | 3,015 | 2,721 | 2,737 | -283 | -9.4 | 655,900 |
| 8/2 | 3,245 | 3,245 | 3,000 | 3,020 | -240 | -7.4 | 698,400 |
| 7/26 | 3,320 | 3,345 | 3,255 | 3,260 | -40 | -1.2 | 464,800 |
| 7/19 | 3,340 | 3,375 | 3,220 | 3,300 | -55 | -1.6 | 370,000 |
| 7/12 | 3,430 | 3,430 | 3,280 | 3,355 | -100 | -2.9 | 454,500 |
| 7/5 | 3,350 | 3,465 | 3,330 | 3,455 | +160 | +4.9 | 340,900 |
| 6/28 | 3,290 | 3,335 | 3,220 | 3,295 | +30 | +0.9 | 707,700 |
| 6/21 | 3,385 | 3,395 | 3,230 | 3,265 | -125 | -3.7 | 628,200 |
| 6/14 | 3,435 | 3,485 | 3,360 | 3,390 | 0 | 0.0 | 422,100 |
| 6/7 | 3,290 | 3,420 | 3,245 | 3,390 | +65 | +2.0 | 597,500 |
| 5/31 | 3,535 | 3,555 | 3,315 | 3,325 | -205 | -5.8 | 509,600 |
| 5/24 | 3,510 | 3,635 | 3,510 | 3,530 | +15 | +0.4 | 728,800 |
| 5/17 | 3,650 | 3,700 | 3,495 | 3,515 | -135 | -3.7 | 1,111,200 |
| 5/10 | 3,600 | 3,685 | 3,565 | 3,650 | +60 | +1.7 | 667,500 |
| 4/26 | 3,520 | 3,610 | 3,490 | 3,590 | +70 | +2.0 | 759,500 |
| 4/19 | 3,545 | 3,610 | 3,515 | 3,520 | +40 | +1.2 | 409,200 |
| 4/12 | 3,565 | 3,590 | 3,465 | 3,480 | -60 | -1.7 | 515,400 |
| 4/5 | 3,545 | 3,630 | 3,520 | 3,540 | +25 | +0.7 | 581,100 |
| 3/29 | 3,600 | 3,665 | 3,385 | 3,515 | -110 | -3.0 | 1,394,800 |
| 3/22 | 3,685 | 3,695 | 3,585 | 3,625 | ー | ー | 563,900 |
▶︎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
