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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,785 | 5,340 | 3,790 | 3,805 | -880 | -18.8 | 30,178,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,970 | 4,745 | 2,932 | 4,685 | +1,700 | +57.0 | 35,721,400 |
| 2022 | 3,225 | 3,320 | 2,763 | 2,985 | -240 | -7.4 | 23,935,700 |
| 2021 | 2,565 | 3,430 | 2,487 | 3,225 | +674 | +26.4 | 17,850,800 |
| 2020 | 2,921 | 3,070 | 1,991 | 2,551 | -459 | -15.3 | 24,029,300 |
| 2019 | 3,140 | 3,700 | 2,657 | 3,010 | -190 | -5.9 | 27,024,000 |
| 2018 | 4,680 | 4,895 | 2,988 | 3,200 | -1,440 | -31.0 | 43,868,100 |
| 2017 | 3,320 | 4,735 | 3,130 | 4,640 | +1,350 | +41.0 | 38,228,600 |
| 2016 | 3,375 | 3,405 | 2,440 | 3,290 | -130 | -3.8 | 32,503,000 |
| 2015 | 2,740 | 3,590 | 2,560 | 3,420 | +680 | +24.8 | 25,268,400 |
| 2014 | 2,435 | 3,250 | 2,015 | 2,740 | +310 | +12.8 | 21,031,200 |
| 2013 | 1,780 | 2,440 | 1,600 | 2,430 | +670 | +38.1 | 18,271,800 |
| 2012 | 1,575 | 1,790 | 1,170 | 1,760 | +185 | +11.8 | 10,191,400 |
| 2011 | 1,565 | 1,915 | 1,290 | 1,575 | +30 | +1.9 | 11,702,600 |
| 2010 | 1,560 | 1,780 | 1,360 | 1,545 | -15 | -1.0 | 14,705,600 |
| 2009 | 2,320 | 2,325 | 1,390 | 1,560 | -695 | -30.8 | 20,621,000 |
| 2008 | 2,700 | 2,970 | 1,345 | 2,255 | -470 | -17.3 | 44,590,600 |
| 2007 | 2,965 | 3,885 | 2,115 | 2,725 | -220 | -7.5 | 61,167,000 |
| 2006 | 3,355 | 3,570 | 2,615 | 2,945 | -370 | -11.2 | 31,526,400 |
| 2005 | 3,150 | 3,750 | 2,855 | 3,315 | +75 | +2.3 | 27,641,200 |
| 2004 | 2,315 | 3,265 | 2,120 | 3,240 | +960 | +42.1 | 21,938,600 |
| 2003 | 1,880 | 2,450 | 1,670 | 2,280 | +365 | +19.1 | 14,324,600 |
| 2002 | 1,660 | 2,125 | 1,480 | 1,915 | +305 | +18.9 | 17,032,800 |
| 2001 | 1,920 | 2,745 | 1,390 | 1,610 | -315 | -16.4 | 22,143,200 |
| 2000 | 1,675 | 2,090 | 1,400 | 1,925 | +200 | +11.6 | 17,890,600 |
| 1999 | 2,510 | 2,700 | 1,525 | 1,725 | -780 | -31.1 | 18,475,800 |
| 1998 | 1,575 | 2,995 | 1,325 | 2,505 | +955 | +61.6 | 18,540,000 |
| 1997 | 3,545 | 3,630 | 1,320 | 1,550 | -1,970 | -56.0 | 20,656,200 |
| 1996 | 4,850 | 5,150 | 3,415 | 3,520 | -1,180 | -25.1 | 18,174,200 |
| 1995 | 3,745 | 5,250 | 3,575 | 4,700 | +975 | +26.2 | 42,264,600 |
| 1994 | 4,350 | 5,550 | 3,565 | 3,725 | -590 | -13.7 | 23,154,000 |
▶︎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
