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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 3,235 | 3,255 | 3,200 | 3,235 | -15 | -0.5 | 512,700 |
| 3/17 | 3,350 | 3,350 | 3,230 | 3,250 | -120 | -3.6 | 804,200 |
| 3/10 | 3,300 | 3,415 | 3,280 | 3,370 | +80 | +2.4 | 827,000 |
| 3/3 | 3,260 | 3,330 | 3,250 | 3,290 | +40 | +1.2 | 844,500 |
| 2/24 | 3,220 | 3,315 | 3,210 | 3,250 | +50 | +1.6 | 670,900 |
| 2/17 | 3,120 | 3,230 | 3,110 | 3,200 | +50 | +1.6 | 878,900 |
| 2/10 | 2,966 | 3,170 | 2,951 | 3,150 | +197 | +6.7 | 953,900 |
| 2/3 | 3,000 | 3,040 | 2,941 | 2,953 | -52 | -1.7 | 767,200 |
| 1/27 | 2,993 | 3,045 | 2,974 | 3,005 | +37 | +1.3 | 597,400 |
| 1/20 | 2,937 | 2,979 | 2,934 | 2,968 | +22 | +0.8 | 450,700 |
| 1/13 | 2,970 | 2,970 | 2,932 | 2,946 | -4 | -0.1 | 450,700 |
| 1/6 | 2,970 | 2,980 | 2,940 | 2,950 | -35 | -1.2 | 345,200 |
| 12/30 | 2,988 | 3,005 | 2,947 | 2,985 | +31 | +1.1 | 420,800 |
| 12/23 | 2,940 | 2,976 | 2,905 | 2,954 | +14 | +0.5 | 570,300 |
| 12/16 | 2,930 | 2,974 | 2,927 | 2,940 | +7 | +0.2 | 510,000 |
| 12/9 | 2,904 | 2,952 | 2,896 | 2,933 | +37 | +1.3 | 323,900 |
| 12/2 | 2,988 | 2,988 | 2,864 | 2,896 | -82 | -2.8 | 566,600 |
| 11/25 | 2,881 | 2,988 | 2,879 | 2,978 | +99 | +3.4 | 548,500 |
| 11/18 | 2,825 | 2,894 | 2,790 | 2,879 | +49 | +1.7 | 715,900 |
| 11/11 | 2,830 | 2,869 | 2,822 | 2,830 | +34 | +1.2 | 406,200 |
| 11/4 | 2,800 | 2,830 | 2,782 | 2,796 | +16 | +0.6 | 330,500 |
| 10/28 | 2,827 | 2,859 | 2,763 | 2,780 | -35 | -1.2 | 815,000 |
| 10/21 | 2,808 | 2,846 | 2,805 | 2,815 | -13 | -0.5 | 330,800 |
| 10/14 | 2,822 | 2,842 | 2,773 | 2,828 | -33 | -1.2 | 442,900 |
| 10/7 | 2,835 | 2,893 | 2,778 | 2,861 | +15 | +0.5 | 596,300 |
| 9/30 | 2,950 | 2,974 | 2,843 | 2,846 | -122 | -4.1 | 745,000 |
| 9/22 | 2,999 | 3,000 | 2,948 | 2,968 | -8 | -0.3 | 276,900 |
| 9/16 | 2,999 | 2,999 | 2,947 | 2,976 | -4 | -0.1 | 449,300 |
| 9/9 | 2,941 | 2,982 | 2,892 | 2,980 | +37 | +1.3 | 585,600 |
| 9/2 | 2,935 | 2,980 | 2,930 | 2,943 | -42 | -1.4 | 687,700 |
▶︎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
