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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,830 | 3,850 | 3,795 | 3,805 | -20 | -0.5 | 469,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 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 |
| 9/29 | 4,685 | 4,685 | 4,470 | 4,490 | -175 | -3.8 | 904,000 |
| 9/22 | 4,645 | 4,745 | 4,625 | 4,665 | +25 | +0.5 | 687,300 |
| 9/15 | 4,665 | 4,690 | 4,545 | 4,640 | -20 | -0.4 | 853,600 |
| 9/8 | 4,655 | 4,690 | 4,600 | 4,660 | +50 | +1.1 | 778,500 |
| 9/1 | 4,450 | 4,610 | 4,445 | 4,610 | +185 | +4.2 | 603,700 |
| 8/25 | 4,355 | 4,445 | 4,310 | 4,425 | +80 | +1.8 | 538,300 |
| 8/18 | 4,325 | 4,445 | 4,305 | 4,345 | +25 | +0.6 | 698,100 |
| 8/10 | 4,225 | 4,330 | 4,195 | 4,320 | +90 | +2.1 | 649,200 |
| 8/4 | 4,230 | 4,285 | 4,190 | 4,230 | +55 | +1.3 | 579,600 |
| 7/28 | 4,065 | 4,200 | 4,065 | 4,175 | +125 | +3.1 | 640,000 |
| 7/21 | 4,005 | 4,075 | 4,005 | 4,050 | +55 | +1.4 | 264,900 |
| 7/14 | 4,070 | 4,100 | 3,970 | 3,995 | -60 | -1.5 | 494,500 |
| 7/7 | 4,080 | 4,090 | 4,020 | 4,055 | -15 | -0.4 | 529,200 |
| 6/30 | 4,030 | 4,125 | 3,990 | 4,070 | +70 | +1.8 | 620,700 |
| 6/23 | 4,055 | 4,075 | 3,990 | 4,000 | -75 | -1.8 | 660,900 |
| 6/16 | 4,015 | 4,100 | 4,000 | 4,075 | +70 | +1.8 | 778,100 |
| 6/9 | 3,890 | 4,010 | 3,855 | 4,005 | +165 | +4.3 | 779,900 |
| 6/2 | 3,890 | 3,920 | 3,780 | 3,840 | 0 | 0.0 | 1,360,500 |
| 5/26 | 3,725 | 3,915 | 3,715 | 3,840 | +120 | +3.2 | 916,400 |
| 5/19 | 3,620 | 3,750 | 3,620 | 3,720 | +200 | +5.7 | 1,301,900 |
| 5/12 | 3,335 | 3,550 | 3,335 | 3,520 | +185 | +5.6 | 1,126,600 |
| 5/2 | 3,365 | 3,370 | 3,290 | 3,335 | +5 | +0.2 | 244,100 |
| 4/28 | 3,260 | 3,330 | 3,245 | 3,330 | +90 | +2.8 | 641,500 |
| 4/21 | 3,200 | 3,255 | 3,185 | 3,240 | +50 | +1.6 | 413,000 |
| 4/14 | 3,120 | 3,200 | 3,105 | 3,190 | +105 | +3.4 | 550,400 |
| 4/7 | 3,150 | 3,180 | 3,065 | 3,085 | -45 | -1.4 | 692,400 |
| 3/31 | 3,265 | 3,265 | 3,080 | 3,130 | -105 | -3.3 | 1,100,400 |
▶︎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
