奥村組(1833)の株価時系列情報
奥村組(1833)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 4,435 | 4,455 | 4,415 | 4,450 | 45,900 |
| 2025/07/29 | 4,420 | 4,460 | 4,390 | 4,425 | 57,800 |
| 2025/07/28 | 4,450 | 4,495 | 4,445 | 4,445 | 59,400 |
| 2025/07/25 | 4,430 | 4,495 | 4,420 | 4,465 | 125,800 |
| 2025/07/24 | 4,400 | 4,440 | 4,390 | 4,430 | 67,200 |
| 2025/07/23 | 4,405 | 4,420 | 4,370 | 4,400 | 92,100 |
| 2025/07/22 | 4,360 | 4,410 | 4,360 | 4,395 | 38,000 |
| 2025/07/18 | 4,395 | 4,395 | 4,350 | 4,380 | 60,400 |
| 2025/07/17 | 4,350 | 4,380 | 4,350 | 4,375 | 42,200 |
| 2025/07/16 | 4,390 | 4,395 | 4,365 | 4,365 | 31,800 |
| 2025/07/15 | 4,430 | 4,445 | 4,390 | 4,390 | 35,300 |
| 2025/07/14 | 4,400 | 4,440 | 4,390 | 4,430 | 54,000 |
| 2025/07/11 | 4,390 | 4,435 | 4,385 | 4,400 | 58,000 |
| 2025/07/10 | 4,385 | 4,390 | 4,340 | 4,380 | 85,300 |
| 2025/07/09 | 4,370 | 4,395 | 4,355 | 4,385 | 62,100 |
| 2025/07/08 | 4,350 | 4,375 | 4,330 | 4,350 | 73,300 |
| 2025/07/07 | 4,350 | 4,370 | 4,330 | 4,350 | 37,400 |
| 2025/07/04 | 4,325 | 4,350 | 4,320 | 4,340 | 55,700 |
| 2025/07/03 | 4,285 | 4,320 | 4,275 | 4,310 | 59,100 |
| 2025/07/02 | 4,280 | 4,305 | 4,260 | 4,295 | 59,100 |
| 2025/07/01 | 4,280 | 4,315 | 4,275 | 4,290 | 55,200 |
| 2025/06/30 | 4,305 | 4,325 | 4,295 | 4,305 | 103,400 |
| 2025/06/27 | 4,270 | 4,295 | 4,250 | 4,270 | 85,800 |
| 2025/06/26 | 4,210 | 4,250 | 4,205 | 4,250 | 67,300 |
| 2025/06/25 | 4,240 | 4,240 | 4,205 | 4,210 | 86,000 |
| 2025/06/24 | 4,285 | 4,285 | 4,235 | 4,240 | 42,800 |
| 2025/06/23 | 4,225 | 4,270 | 4,210 | 4,250 | 42,600 |
| 2025/06/20 | 4,225 | 4,250 | 4,220 | 4,235 | 153,200 |
| 2025/06/19 | 4,250 | 4,260 | 4,220 | 4,230 | 72,500 |
| 2025/06/18 | 4,245 | 4,280 | 4,240 | 4,265 | 58,000 |
| 2025/06/17 | 4,250 | 4,275 | 4,235 | 4,255 | 74,700 |
| 2025/06/16 | 4,265 | 4,285 | 4,230 | 4,275 | 84,900 |
| 2025/06/13 | 4,200 | 4,245 | 4,200 | 4,225 | 85,100 |
| 2025/06/12 | 4,235 | 4,240 | 4,195 | 4,210 | 99,800 |
| 2025/06/11 | 4,205 | 4,230 | 4,205 | 4,230 | 66,000 |
| 2025/06/10 | 4,220 | 4,240 | 4,205 | 4,205 | 81,600 |
| 2025/06/09 | 4,250 | 4,250 | 4,215 | 4,215 | 60,600 |
| 2025/06/06 | 4,220 | 4,250 | 4,220 | 4,235 | 50,700 |
| 2025/06/05 | 4,235 | 4,245 | 4,220 | 4,225 | 63,700 |
| 2025/06/04 | 4,270 | 4,305 | 4,265 | 4,280 | 56,400 |
| 2025/06/03 | 4,290 | 4,295 | 4,260 | 4,280 | 85,900 |
| 2025/06/02 | 4,245 | 4,295 | 4,225 | 4,290 | 103,100 |
| 2025/05/30 | 4,300 | 4,325 | 4,270 | 4,270 | 183,100 |
| 2025/05/29 | 4,300 | 4,335 | 4,285 | 4,330 | 126,500 |
| 2025/05/28 | 4,335 | 4,350 | 4,305 | 4,305 | 86,100 |
| 2025/05/27 | 4,350 | 4,365 | 4,325 | 4,335 | 64,700 |
| 2025/05/26 | 4,355 | 4,360 | 4,335 | 4,350 | 51,800 |
| 2025/05/23 | 4,315 | 4,350 | 4,305 | 4,340 | 69,300 |
| 2025/05/22 | 4,275 | 4,330 | 4,255 | 4,315 | 64,000 |
| 2025/05/21 | 4,290 | 4,310 | 4,280 | 4,305 | 79,700 |
| 2025/05/20 | 4,340 | 4,355 | 4,260 | 4,265 | 81,200 |
| 2025/05/19 | 4,295 | 4,330 | 4,270 | 4,315 | 93,900 |
| 2025/05/16 | 4,340 | 4,340 | 4,290 | 4,310 | 99,900 |
| 2025/05/15 | 4,355 | 4,360 | 4,275 | 4,310 | 120,900 |
| 2025/05/14 | 4,400 | 4,405 | 4,335 | 4,370 | 88,600 |
| 2025/05/13 | 4,490 | 4,505 | 4,395 | 4,425 | 76,200 |
| 2025/05/12 | 4,440 | 4,510 | 4,435 | 4,475 | 84,600 |
| 2025/05/09 | 4,430 | 4,465 | 4,415 | 4,440 | 70,400 |
| 2025/05/08 | 4,405 | 4,430 | 4,390 | 4,430 | 42,200 |
| 2025/05/07 | 4,410 | 4,435 | 4,385 | 4,435 | 49,400 |
| 2025/05/02 | 4,390 | 4,390 | 4,350 | 4,385 | 78,700 |
| 2025/05/01 | 4,410 | 4,430 | 4,370 | 4,400 | 70,900 |
| 2025/04/30 | 4,410 | 4,425 | 4,375 | 4,420 | 66,400 |
| 2025/04/28 | 4,375 | 4,425 | 4,375 | 4,410 | 56,200 |
| 2025/04/25 | 4,370 | 4,395 | 4,360 | 4,375 | 71,000 |
| 2025/04/24 | 4,450 | 4,450 | 4,360 | 4,370 | 127,000 |
| 2025/04/23 | 4,440 | 4,460 | 4,425 | 4,440 | 105,600 |
| 2025/04/22 | 4,410 | 4,435 | 4,405 | 4,430 | 58,300 |
| 2025/04/21 | 4,445 | 4,445 | 4,405 | 4,430 | 74,000 |
| 2025/04/18 | 4,415 | 4,465 | 4,415 | 4,450 | 109,300 |
| 2025/04/17 | 4,395 | 4,420 | 4,385 | 4,390 | 85,900 |
| 2025/04/16 | 4,390 | 4,445 | 4,380 | 4,395 | 134,500 |
| 2025/04/15 | 4,390 | 4,415 | 4,350 | 4,370 | 96,000 |
| 2025/04/14 | 4,345 | 4,385 | 4,325 | 4,370 | 121,300 |
| 2025/04/11 | 4,250 | 4,310 | 4,190 | 4,295 | 135,600 |
| 2025/04/10 | 4,265 | 4,325 | 4,205 | 4,315 | 192,300 |
| 2025/04/09 | 4,150 | 4,155 | 4,060 | 4,125 | 163,400 |
| 2025/04/08 | 4,030 | 4,190 | 4,030 | 4,165 | 185,300 |
| 2025/04/07 | 3,805 | 4,030 | 3,770 | 3,945 | 255,800 |
| 2025/04/04 | 4,175 | 4,185 | 4,055 | 4,125 | 174,300 |
| 2025/04/03 | 4,130 | 4,225 | 4,130 | 4,225 | 132,100 |
| 2025/04/02 | 4,320 | 4,320 | 4,255 | 4,265 | 89,900 |
| 2025/04/01 | 4,290 | 4,345 | 4,285 | 4,330 | 95,200 |
| 2025/03/31 | 4,285 | 4,295 | 4,220 | 4,245 | 148,500 |
| 2025/03/28 | 4,300 | 4,365 | 4,300 | 4,350 | 134,400 |
| 2025/03/27 | 4,410 | 4,440 | 4,405 | 4,440 | 124,600 |
| 2025/03/26 | 4,430 | 4,450 | 4,405 | 4,420 | 99,500 |
| 2025/03/25 | 4,455 | 4,465 | 4,410 | 4,420 | 97,100 |
| 2025/03/24 | 4,495 | 4,495 | 4,450 | 4,455 | 131,100 |
| 2025/03/21 | 4,455 | 4,505 | 4,430 | 4,495 | 128,800 |
| 2025/03/19 | 4,440 | 4,495 | 4,435 | 4,455 | 108,000 |
| 2025/03/18 | 4,410 | 4,445 | 4,395 | 4,425 | 98,100 |
| 2025/03/17 | 4,360 | 4,410 | 4,360 | 4,405 | 83,400 |
| 2025/03/14 | 4,320 | 4,380 | 4,315 | 4,360 | 110,800 |
| 2025/03/13 | 4,300 | 4,335 | 4,285 | 4,320 | 76,100 |
| 2025/03/12 | 4,270 | 4,310 | 4,265 | 4,295 | 82,800 |
| 2025/03/11 | 4,320 | 4,320 | 4,245 | 4,295 | 117,000 |
| 2025/03/10 | 4,400 | 4,405 | 4,335 | 4,335 | 75,200 |
| 2025/03/07 | 4,380 | 4,395 | 4,340 | 4,380 | 104,500 |
| 2025/03/06 | 4,350 | 4,430 | 4,340 | 4,425 | 159,500 |
| 2025/03/05 | 4,335 | 4,350 | 4,315 | 4,315 | 119,300 |
| 2025/03/04 | 4,340 | 4,345 | 4,300 | 4,330 | 91,900 |
| 2025/03/03 | 4,300 | 4,335 | 4,300 | 4,325 | 87,500 |
| 2025/02/28 | 4,290 | 4,315 | 4,265 | 4,275 | 140,200 |
| 2025/02/27 | 4,285 | 4,305 | 4,275 | 4,300 | 77,400 |
| 2025/02/26 | 4,285 | 4,285 | 4,225 | 4,250 | 113,400 |
| 2025/02/25 | 4,300 | 4,325 | 4,285 | 4,285 | 128,500 |
| 2025/02/21 | 4,315 | 4,320 | 4,285 | 4,300 | 92,900 |
| 2025/02/20 | 4,350 | 4,360 | 4,315 | 4,320 | 85,100 |
| 2025/02/19 | 4,395 | 4,410 | 4,365 | 4,365 | 72,400 |
| 2025/02/18 | 4,370 | 4,405 | 4,335 | 4,405 | 110,500 |
| 2025/02/17 | 4,400 | 4,415 | 4,350 | 4,370 | 132,900 |
| 2025/02/14 | 4,360 | 4,415 | 4,340 | 4,390 | 204,800 |
| 2025/02/13 | 4,140 | 4,385 | 4,110 | 4,340 | 591,600 |
| 2025/02/12 | 3,955 | 3,970 | 3,935 | 3,945 | 88,400 |
| 2025/02/10 | 3,920 | 3,945 | 3,900 | 3,920 | 100,200 |
| 2025/02/07 | 3,905 | 3,930 | 3,890 | 3,915 | 87,600 |
| 2025/02/06 | 3,865 | 3,905 | 3,865 | 3,895 | 54,500 |
| 2025/02/05 | 3,870 | 3,910 | 3,860 | 3,865 | 75,100 |
| 2025/02/04 | 3,895 | 3,895 | 3,850 | 3,850 | 61,900 |
| 2025/02/03 | 3,905 | 3,915 | 3,860 | 3,860 | 170,000 |
| 2025/01/31 | 3,895 | 3,915 | 3,880 | 3,910 | 100,500 |
| 2025/01/30 | 3,855 | 3,890 | 3,855 | 3,885 | 95,100 |
| 2025/01/29 | 3,860 | 3,885 | 3,840 | 3,855 | 82,500 |
| 2025/01/28 | 3,850 | 3,875 | 3,845 | 3,865 | 92,900 |
| 2025/01/27 | 3,830 | 3,865 | 3,825 | 3,865 | 117,700 |
| 2025/01/24 | 3,830 | 3,840 | 3,805 | 3,825 | 89,700 |
| 2025/01/23 | 3,790 | 3,825 | 3,765 | 3,800 | 125,100 |
| 2025/01/22 | 3,805 | 3,830 | 3,800 | 3,815 | 54,800 |
| 2025/01/21 | 3,840 | 3,840 | 3,795 | 3,795 | 84,300 |
| 2025/01/20 | 3,780 | 3,825 | 3,780 | 3,825 | 100,100 |
| 2025/01/17 | 3,785 | 3,790 | 3,745 | 3,770 | 155,900 |
| 2025/01/16 | 3,820 | 3,830 | 3,775 | 3,800 | 210,100 |
| 2025/01/15 | 3,875 | 3,895 | 3,830 | 3,850 | 138,800 |
| 2025/01/14 | 3,925 | 3,930 | 3,860 | 3,875 | 111,000 |
| 2025/01/10 | 3,930 | 3,935 | 3,910 | 3,925 | 52,600 |
| 2025/01/09 | 3,940 | 3,940 | 3,910 | 3,940 | 92,200 |
| 2025/01/08 | 3,975 | 3,990 | 3,945 | 3,950 | 88,700 |
| 2025/01/07 | 4,000 | 4,020 | 3,965 | 3,985 | 97,800 |
| 2025/01/06 | 3,970 | 4,015 | 3,950 | 4,000 | 164,300 |
| 2024/12/30 | 3,940 | 3,980 | 3,935 | 3,940 | 103,000 |
| 2024/12/27 | 3,945 | 3,960 | 3,930 | 3,950 | 121,800 |
| 2024/12/26 | 3,880 | 3,920 | 3,880 | 3,920 | 123,800 |
| 2024/12/25 | 3,850 | 3,870 | 3,825 | 3,870 | 169,600 |
| 2024/12/24 | 3,850 | 3,880 | 3,830 | 3,835 | 115,000 |
| 2024/12/23 | 3,835 | 3,855 | 3,810 | 3,830 | 139,400 |
| 2024/12/20 | 3,860 | 3,900 | 3,835 | 3,835 | 133,500 |
| 2024/12/19 | 3,790 | 3,870 | 3,785 | 3,860 | 178,700 |
| 2024/12/18 | 3,800 | 3,840 | 3,800 | 3,805 | 109,200 |
| 2024/12/17 | 3,820 | 3,850 | 3,795 | 3,800 | 154,100 |
| 2024/12/16 | 3,830 | 3,840 | 3,810 | 3,810 | 96,800 |
| 2024/12/13 | 3,835 | 3,865 | 3,825 | 3,825 | 93,200 |
| 2024/12/12 | 3,845 | 3,890 | 3,820 | 3,865 | 178,700 |
| 2024/12/11 | 3,830 | 3,835 | 3,790 | 3,815 | 174,900 |
| 2024/12/10 | 3,880 | 3,880 | 3,830 | 3,830 | 95,100 |
| 2024/12/09 | 3,835 | 3,870 | 3,835 | 3,860 | 123,200 |
| 2024/12/06 | 3,840 | 3,845 | 3,825 | 3,825 | 63,000 |
| 2024/12/05 | 3,830 | 3,850 | 3,825 | 3,825 | 91,900 |
| 2024/12/04 | 3,865 | 3,885 | 3,810 | 3,820 | 127,500 |
| 2024/12/03 | 3,855 | 3,905 | 3,855 | 3,870 | 160,400 |
| 2024/12/02 | 3,850 | 3,880 | 3,840 | 3,855 | 94,800 |
| 2024/11/29 | 3,875 | 3,890 | 3,845 | 3,855 | 78,000 |
| 2024/11/28 | 3,795 | 3,875 | 3,795 | 3,875 | 164,800 |
| 2024/11/27 | 3,815 | 3,845 | 3,790 | 3,800 | 184,000 |
| 2024/11/26 | 3,920 | 3,935 | 3,835 | 3,840 | 263,000 |
| 2024/11/25 | 3,960 | 3,965 | 3,920 | 3,940 | 191,200 |
| 2024/11/22 | 3,940 | 3,945 | 3,920 | 3,940 | 122,800 |
| 2024/11/21 | 3,970 | 3,985 | 3,940 | 3,950 | 94,700 |
| 2024/11/20 | 3,980 | 3,995 | 3,940 | 3,970 | 95,700 |
| 2024/11/19 | 3,960 | 4,010 | 3,955 | 4,000 | 168,300 |
| 2024/11/18 | 3,945 | 3,970 | 3,930 | 3,945 | 88,800 |
| 2024/11/15 | 3,940 | 3,970 | 3,930 | 3,945 | 120,200 |
| 2024/11/14 | 3,945 | 3,985 | 3,925 | 3,925 | 172,600 |
| 2024/11/13 | 3,925 | 3,975 | 3,915 | 3,930 | 272,700 |
| 2024/11/12 | 4,335 | 4,380 | 3,890 | 3,925 | 947,000 |
| 2024/11/11 | 4,320 | 4,335 | 4,300 | 4,335 | 60,300 |
| 2024/11/08 | 4,390 | 4,395 | 4,320 | 4,325 | 90,800 |
| 2024/11/07 | 4,330 | 4,395 | 4,325 | 4,395 | 138,400 |
| 2024/11/06 | 4,310 | 4,340 | 4,290 | 4,305 | 92,000 |
| 2024/11/05 | 4,290 | 4,310 | 4,255 | 4,285 | 67,600 |
| 2024/11/01 | 4,300 | 4,325 | 4,245 | 4,265 | 147,000 |
| 2024/10/31 | 4,300 | 4,325 | 4,280 | 4,305 | 99,300 |
| 2024/10/30 | 4,270 | 4,305 | 4,265 | 4,270 | 289,600 |
| 2024/10/29 | 4,220 | 4,260 | 4,215 | 4,245 | 65,200 |
| 2024/10/28 | 4,160 | 4,225 | 4,145 | 4,220 | 78,700 |
| 2024/10/25 | 4,160 | 4,180 | 4,140 | 4,165 | 156,300 |
| 2024/10/24 | 4,275 | 4,285 | 4,140 | 4,170 | 457,700 |
| 2024/10/23 | 4,335 | 4,350 | 4,310 | 4,310 | 85,300 |
| 2024/10/22 | 4,405 | 4,405 | 4,340 | 4,345 | 96,900 |
| 2024/10/21 | 4,430 | 4,435 | 4,390 | 4,410 | 51,800 |
| 2024/10/18 | 4,425 | 4,430 | 4,405 | 4,430 | 39,500 |
| 2024/10/17 | 4,435 | 4,445 | 4,400 | 4,405 | 60,100 |
| 2024/10/16 | 4,420 | 4,480 | 4,415 | 4,425 | 105,200 |
| 2024/10/15 | 4,410 | 4,430 | 4,395 | 4,420 | 94,500 |
| 2024/10/11 | 4,375 | 4,425 | 4,375 | 4,385 | 75,900 |
| 2024/10/10 | 4,395 | 4,400 | 4,365 | 4,380 | 65,300 |
| 2024/10/09 | 4,390 | 4,405 | 4,370 | 4,390 | 69,600 |
| 2024/10/08 | 4,400 | 4,415 | 4,370 | 4,370 | 75,000 |
| 2024/10/07 | 4,420 | 4,420 | 4,375 | 4,410 | 105,200 |
| 2024/10/04 | 4,380 | 4,405 | 4,375 | 4,390 | 77,800 |