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 |
|---|---|---|---|---|---|
| 2026/01/30 | 6,450 | 6,460 | 6,370 | 6,440 | 81,500 |
| 2026/01/29 | 6,430 | 6,470 | 6,290 | 6,450 | 173,600 |
| 2026/01/28 | 6,450 | 6,500 | 6,400 | 6,420 | 94,300 |
| 2026/01/27 | 6,470 | 6,550 | 6,380 | 6,550 | 122,900 |
| 2026/01/26 | 6,640 | 6,650 | 6,460 | 6,470 | 147,400 |
| 2026/01/23 | 6,640 | 6,760 | 6,630 | 6,710 | 129,400 |
| 2026/01/22 | 6,630 | 6,680 | 6,590 | 6,620 | 120,000 |
| 2026/01/21 | 6,470 | 6,690 | 6,470 | 6,650 | 132,400 |
| 2026/01/20 | 6,600 | 6,600 | 6,500 | 6,540 | 90,500 |
| 2026/01/19 | 6,650 | 6,730 | 6,560 | 6,600 | 117,700 |
| 2026/01/16 | 6,630 | 6,720 | 6,580 | 6,700 | 115,000 |
| 2026/01/15 | 6,560 | 6,680 | 6,560 | 6,620 | 94,600 |
| 2026/01/14 | 6,560 | 6,600 | 6,510 | 6,590 | 155,800 |
| 2026/01/13 | 6,600 | 6,620 | 6,510 | 6,530 | 137,700 |
| 2026/01/09 | 6,460 | 6,490 | 6,390 | 6,440 | 171,700 |
| 2026/01/08 | 6,420 | 6,550 | 6,380 | 6,460 | 156,200 |
| 2026/01/07 | 6,370 | 6,400 | 6,280 | 6,390 | 103,000 |
| 2026/01/06 | 6,330 | 6,400 | 6,320 | 6,370 | 156,800 |
| 2026/01/05 | 6,190 | 6,320 | 6,180 | 6,300 | 148,100 |
| 2025/12/30 | 6,170 | 6,220 | 6,150 | 6,190 | 106,900 |
| 2025/12/29 | 6,180 | 6,210 | 6,130 | 6,170 | 106,500 |
| 2025/12/26 | 6,190 | 6,210 | 6,130 | 6,170 | 80,000 |
| 2025/12/25 | 6,200 | 6,200 | 6,140 | 6,160 | 95,000 |
| 2025/12/24 | 6,190 | 6,250 | 6,160 | 6,170 | 83,600 |
| 2025/12/23 | 6,130 | 6,230 | 6,110 | 6,160 | 114,200 |
| 2025/12/22 | 6,270 | 6,280 | 6,130 | 6,130 | 126,800 |
| 2025/12/19 | 6,080 | 6,260 | 6,050 | 6,210 | 205,100 |
| 2025/12/18 | 6,100 | 6,100 | 6,010 | 6,090 | 139,900 |
| 2025/12/17 | 6,090 | 6,170 | 6,010 | 6,100 | 151,000 |
| 2025/12/16 | 6,150 | 6,180 | 6,060 | 6,080 | 125,700 |
| 2025/12/15 | 6,100 | 6,170 | 6,060 | 6,160 | 94,200 |
| 2025/12/12 | 6,070 | 6,100 | 6,040 | 6,100 | 100,400 |
| 2025/12/11 | 6,060 | 6,090 | 5,990 | 6,020 | 100,200 |
| 2025/12/10 | 6,150 | 6,150 | 6,030 | 6,040 | 118,300 |
| 2025/12/09 | 6,060 | 6,120 | 5,990 | 6,110 | 153,800 |
| 2025/12/08 | 5,950 | 6,060 | 5,920 | 6,060 | 148,600 |
| 2025/12/05 | 5,930 | 6,000 | 5,900 | 5,900 | 87,300 |
| 2025/12/04 | 5,880 | 5,980 | 5,860 | 5,980 | 157,900 |
| 2025/12/03 | 5,940 | 5,970 | 5,890 | 5,930 | 158,800 |
| 2025/12/02 | 6,000 | 6,010 | 5,850 | 5,950 | 238,600 |
| 2025/12/01 | 6,210 | 6,220 | 6,000 | 6,030 | 195,900 |
| 2025/11/28 | 6,080 | 6,230 | 6,040 | 6,180 | 292,700 |
| 2025/11/27 | 6,160 | 6,180 | 6,010 | 6,050 | 229,300 |
| 2025/11/26 | 6,040 | 6,150 | 6,000 | 6,140 | 251,300 |
| 2025/11/25 | 5,960 | 6,020 | 5,880 | 6,000 | 331,300 |
| 2025/11/21 | 5,630 | 5,880 | 5,620 | 5,860 | 524,600 |
| 2025/11/20 | 5,640 | 5,680 | 5,600 | 5,650 | 331,600 |
| 2025/11/19 | 5,630 | 5,690 | 5,430 | 5,610 | 355,800 |
| 2025/11/18 | 5,450 | 5,650 | 5,440 | 5,590 | 381,300 |
| 2025/11/17 | 5,320 | 5,510 | 5,300 | 5,500 | 317,300 |
| 2025/11/14 | 5,240 | 5,410 | 5,150 | 5,360 | 654,600 |
| 2025/11/13 | 5,090 | 5,230 | 5,090 | 5,190 | 391,600 |
| 2025/11/12 | 5,020 | 5,080 | 5,020 | 5,040 | 170,100 |
| 2025/11/11 | 5,000 | 5,040 | 4,965 | 5,020 | 109,600 |
| 2025/11/10 | 5,010 | 5,080 | 4,995 | 5,030 | 112,800 |
| 2025/11/07 | 4,985 | 5,010 | 4,945 | 4,985 | 78,800 |
| 2025/11/06 | 4,965 | 5,030 | 4,950 | 4,990 | 126,000 |
| 2025/11/05 | 4,925 | 4,965 | 4,795 | 4,955 | 139,900 |
| 2025/11/04 | 4,885 | 4,950 | 4,855 | 4,950 | 127,700 |
| 2025/10/31 | 4,930 | 4,935 | 4,860 | 4,890 | 86,200 |
| 2025/10/30 | 4,880 | 4,910 | 4,855 | 4,910 | 258,900 |
| 2025/10/29 | 4,910 | 4,915 | 4,855 | 4,875 | 103,500 |
| 2025/10/28 | 4,990 | 5,000 | 4,870 | 4,895 | 142,000 |
| 2025/10/27 | 5,000 | 5,120 | 5,000 | 5,010 | 202,700 |
| 2025/10/24 | 5,000 | 5,000 | 4,955 | 4,970 | 84,000 |
| 2025/10/23 | 4,925 | 5,000 | 4,915 | 4,985 | 166,800 |
| 2025/10/22 | 4,845 | 4,985 | 4,845 | 4,970 | 213,900 |
| 2025/10/21 | 4,875 | 4,930 | 4,835 | 4,835 | 154,100 |
| 2025/10/20 | 4,965 | 4,975 | 4,865 | 4,880 | 177,300 |
| 2025/10/17 | 4,840 | 4,885 | 4,835 | 4,855 | 94,100 |
| 2025/10/16 | 4,780 | 4,895 | 4,770 | 4,855 | 209,700 |
| 2025/10/15 | 4,640 | 4,705 | 4,620 | 4,705 | 68,600 |
| 2025/10/14 | 4,550 | 4,625 | 4,550 | 4,600 | 97,400 |
| 2025/10/10 | 4,650 | 4,660 | 4,610 | 4,620 | 85,200 |
| 2025/10/09 | 4,725 | 4,745 | 4,685 | 4,700 | 75,800 |
| 2025/10/08 | 4,750 | 4,795 | 4,725 | 4,735 | 66,100 |
| 2025/10/07 | 4,695 | 4,750 | 4,680 | 4,735 | 94,700 |
| 2025/10/06 | 4,710 | 4,740 | 4,675 | 4,715 | 99,500 |
| 2025/10/03 | 4,605 | 4,660 | 4,605 | 4,625 | 68,800 |
| 2025/10/02 | 4,665 | 4,675 | 4,600 | 4,620 | 120,800 |
| 2025/10/01 | 4,725 | 4,735 | 4,660 | 4,680 | 150,800 |
| 2025/09/30 | 4,790 | 4,795 | 4,725 | 4,730 | 83,500 |
| 2025/09/29 | 4,800 | 4,835 | 4,770 | 4,790 | 109,200 |
| 2025/09/26 | 4,850 | 4,945 | 4,850 | 4,920 | 204,200 |
| 2025/09/25 | 4,840 | 4,855 | 4,825 | 4,845 | 90,600 |
| 2025/09/24 | 4,795 | 4,825 | 4,780 | 4,810 | 68,000 |
| 2025/09/22 | 4,825 | 4,845 | 4,795 | 4,795 | 77,800 |
| 2025/09/19 | 4,795 | 4,835 | 4,780 | 4,810 | 133,700 |
| 2025/09/18 | 4,805 | 4,810 | 4,770 | 4,795 | 111,700 |
| 2025/09/17 | 4,855 | 4,855 | 4,795 | 4,805 | 112,600 |
| 2025/09/16 | 4,880 | 4,890 | 4,850 | 4,855 | 76,800 |
| 2025/09/12 | 4,925 | 4,930 | 4,870 | 4,870 | 108,800 |
| 2025/09/11 | 4,905 | 4,930 | 4,875 | 4,890 | 70,500 |
| 2025/09/10 | 4,905 | 4,930 | 4,890 | 4,905 | 58,600 |
| 2025/09/09 | 4,950 | 4,960 | 4,880 | 4,890 | 97,100 |
| 2025/09/08 | 4,925 | 4,930 | 4,900 | 4,910 | 71,800 |
| 2025/09/05 | 4,885 | 4,900 | 4,830 | 4,900 | 87,300 |
| 2025/09/04 | 4,840 | 4,880 | 4,840 | 4,880 | 104,500 |
| 2025/09/03 | 4,850 | 4,865 | 4,810 | 4,840 | 103,000 |
| 2025/09/02 | 4,875 | 4,880 | 4,835 | 4,850 | 64,700 |
| 2025/09/01 | 4,835 | 4,880 | 4,830 | 4,850 | 84,300 |
| 2025/08/29 | 4,830 | 4,850 | 4,825 | 4,840 | 72,900 |
| 2025/08/28 | 4,800 | 4,865 | 4,800 | 4,850 | 58,300 |
| 2025/08/27 | 4,795 | 4,830 | 4,790 | 4,830 | 54,800 |
| 2025/08/26 | 4,825 | 4,835 | 4,800 | 4,815 | 55,100 |
| 2025/08/25 | 4,890 | 4,900 | 4,820 | 4,820 | 92,300 |
| 2025/08/22 | 4,845 | 4,890 | 4,840 | 4,890 | 62,900 |
| 2025/08/21 | 4,870 | 4,870 | 4,830 | 4,845 | 46,400 |
| 2025/08/20 | 4,850 | 4,890 | 4,840 | 4,870 | 114,900 |
| 2025/08/19 | 4,815 | 4,835 | 4,805 | 4,835 | 48,800 |
| 2025/08/18 | 4,805 | 4,845 | 4,800 | 4,815 | 74,500 |
| 2025/08/15 | 4,775 | 4,825 | 4,775 | 4,815 | 66,400 |
| 2025/08/14 | 4,780 | 4,805 | 4,755 | 4,800 | 85,700 |
| 2025/08/13 | 4,800 | 4,840 | 4,780 | 4,815 | 89,500 |
| 2025/08/12 | 4,835 | 4,860 | 4,800 | 4,800 | 122,400 |
| 2025/08/08 | 4,810 | 4,830 | 4,760 | 4,800 | 144,300 |
| 2025/08/07 | 5,000 | 5,010 | 4,795 | 4,830 | 433,200 |
| 2025/08/06 | 4,595 | 4,695 | 4,590 | 4,690 | 145,100 |
| 2025/08/05 | 4,560 | 4,590 | 4,545 | 4,570 | 63,600 |
| 2025/08/04 | 4,540 | 4,560 | 4,525 | 4,540 | 46,300 |
| 2025/08/01 | 4,460 | 4,580 | 4,455 | 4,580 | 165,000 |
| 2025/07/31 | 4,450 | 4,480 | 4,445 | 4,465 | 52,200 |
| 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 |