日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 2,572 2,575 2,543 2,551 71,300
2020/12/29 2,575 2,596 2,558 2,596 62,800
2020/12/28 2,546 2,570 2,529 2,544 116,600
2020/12/25 2,500 2,545 2,500 2,545 63,600
2020/12/24 2,500 2,524 2,492 2,496 66,300
2020/12/23 2,488 2,489 2,466 2,489 45,700
2020/12/22 2,494 2,494 2,460 2,464 58,600
2020/12/21 2,510 2,522 2,487 2,507 60,200
2020/12/18 2,465 2,486 2,456 2,486 59,000
2020/12/17 2,495 2,495 2,457 2,461 61,000
2020/12/16 2,518 2,518 2,489 2,491 56,700
2020/12/15 2,466 2,502 2,464 2,495 90,600
2020/12/14 2,458 2,484 2,455 2,472 69,200
2020/12/11 2,445 2,455 2,420 2,454 134,500
2020/12/10 2,436 2,455 2,428 2,445 117,000
2020/12/09 2,428 2,442 2,420 2,437 112,000
2020/12/08 2,409 2,448 2,405 2,429 108,800
2020/12/07 2,450 2,455 2,406 2,424 126,300
2020/12/04 2,441 2,484 2,415 2,432 144,100
2020/12/03 2,480 2,518 2,467 2,490 103,800
2020/12/02 2,485 2,501 2,467 2,481 124,200
2020/12/01 2,469 2,506 2,437 2,472 137,700
2020/11/30 2,530 2,530 2,441 2,441 342,700
2020/11/27 2,518 2,537 2,488 2,533 127,400
2020/11/26 2,516 2,516 2,476 2,500 94,700
2020/11/25 2,562 2,566 2,522 2,530 137,500
2020/11/24 2,575 2,579 2,527 2,530 72,300
2020/11/20 2,500 2,559 2,481 2,533 94,900
2020/11/19 2,496 2,500 2,467 2,500 81,200
2020/11/18 2,496 2,503 2,471 2,478 79,200
2020/11/17 2,507 2,532 2,465 2,519 108,900
2020/11/16 2,570 2,570 2,462 2,502 151,300
2020/11/13 2,543 2,547 2,490 2,521 77,300
2020/11/12 2,566 2,569 2,514 2,540 86,300
2020/11/11 2,567 2,580 2,539 2,557 124,500
2020/11/10 2,530 2,553 2,468 2,521 159,600
2020/11/09 2,490 2,491 2,446 2,468 80,700
2020/11/06 2,467 2,467 2,408 2,460 89,700
2020/11/05 2,487 2,487 2,444 2,463 109,900
2020/11/04 2,478 2,510 2,440 2,473 62,500
2020/11/02 2,431 2,486 2,416 2,481 89,200
2020/10/30 2,440 2,458 2,402 2,416 62,900
2020/10/29 2,451 2,459 2,429 2,443 49,200
2020/10/28 2,451 2,496 2,450 2,488 68,000
2020/10/27 2,478 2,490 2,451 2,488 55,800
2020/10/26 2,460 2,500 2,457 2,500 32,400
2020/10/23 2,479 2,499 2,464 2,481 54,800
2020/10/22 2,453 2,497 2,448 2,479 46,800
2020/10/21 2,457 2,484 2,443 2,473 61,700
2020/10/20 2,525 2,530 2,457 2,457 55,400
2020/10/19 2,526 2,554 2,522 2,531 43,300
2020/10/16 2,510 2,526 2,495 2,515 59,600
2020/10/15 2,553 2,553 2,510 2,528 31,900
2020/10/14 2,560 2,560 2,533 2,553 25,700
2020/10/13 2,584 2,600 2,562 2,573 61,300
2020/10/12 2,597 2,599 2,550 2,581 25,300
2020/10/09 2,647 2,649 2,593 2,610 75,900
2020/10/08 2,655 2,690 2,651 2,666 56,700
2020/10/07 2,630 2,667 2,621 2,652 61,500
2020/10/06 2,665 2,679 2,650 2,661 34,300
2020/10/05 2,628 2,665 2,608 2,648 54,900
2020/10/02 2,628 2,678 2,578 2,588 69,100
2020/09/30 2,729 2,729 2,638 2,638 60,500
2020/09/29 2,786 2,786 2,702 2,732 88,900
2020/09/28 2,760 2,787 2,730 2,778 95,300
2020/09/25 2,697 2,740 2,697 2,724 61,800
2020/09/24 2,681 2,715 2,668 2,673 92,600
2020/09/23 2,667 2,709 2,644 2,699 94,200
2020/09/18 2,684 2,699 2,663 2,699 79,100
2020/09/17 2,634 2,690 2,633 2,660 76,800
2020/09/16 2,653 2,653 2,609 2,627 80,400
2020/09/15 2,692 2,692 2,637 2,648 51,800
2020/09/14 2,625 2,693 2,620 2,673 116,200
2020/09/11 2,539 2,628 2,505 2,575 123,900
2020/09/10 2,494 2,530 2,455 2,524 88,400
2020/09/09 2,459 2,491 2,436 2,486 111,200
2020/09/08 2,487 2,497 2,458 2,488 38,800
2020/09/07 2,497 2,519 2,473 2,487 75,500
2020/09/04 2,503 2,512 2,477 2,507 89,600
2020/09/03 2,560 2,572 2,526 2,528 68,300
2020/09/02 2,548 2,549 2,517 2,540 31,800
2020/09/01 2,565 2,576 2,539 2,554 56,500
2020/08/31 2,596 2,610 2,565 2,565 69,100
2020/08/28 2,605 2,660 2,536 2,563 91,900
2020/08/27 2,630 2,630 2,603 2,603 30,700
2020/08/26 2,593 2,628 2,559 2,622 74,700
2020/08/25 2,591 2,625 2,584 2,593 90,800
2020/08/24 2,532 2,559 2,523 2,554 34,300
2020/08/21 2,508 2,553 2,508 2,537 52,900
2020/08/20 2,492 2,523 2,485 2,497 54,100
2020/08/19 2,501 2,525 2,483 2,510 31,600
2020/08/18 2,490 2,511 2,471 2,503 61,100
2020/08/17 2,553 2,563 2,500 2,500 59,300
2020/08/14 2,593 2,610 2,560 2,560 50,800
2020/08/13 2,591 2,606 2,568 2,594 62,100
2020/08/12 2,548 2,586 2,548 2,582 66,200
2020/08/11 2,462 2,527 2,446 2,513 92,900
2020/08/07 2,452 2,504 2,422 2,422 139,100
2020/08/06 2,504 2,540 2,499 2,540 58,100
2020/08/05 2,516 2,516 2,478 2,500 65,000
2020/08/04 2,519 2,574 2,519 2,548 51,400
2020/08/03 2,526 2,568 2,492 2,502 45,900
2020/07/31 2,516 2,522 2,490 2,500 125,400
2020/07/30 2,503 2,569 2,489 2,549 471,700
2020/07/29 2,500 2,525 2,477 2,505 145,400
2020/07/28 2,562 2,580 2,528 2,529 93,300
2020/07/27 2,575 2,589 2,531 2,589 131,900
2020/07/22 2,568 2,608 2,568 2,575 77,500
2020/07/21 2,554 2,577 2,531 2,568 87,400
2020/07/20 2,543 2,581 2,522 2,571 42,600
2020/07/17 2,534 2,560 2,509 2,547 45,500
2020/07/16 2,607 2,632 2,558 2,558 105,400
2020/07/15 2,554 2,610 2,547 2,572 105,500
2020/07/14 2,520 2,540 2,506 2,512 48,500
2020/07/13 2,491 2,542 2,491 2,522 64,900
2020/07/10 2,466 2,480 2,441 2,441 116,500
2020/07/09 2,451 2,484 2,423 2,464 162,800
2020/07/08 2,479 2,517 2,443 2,448 180,700
2020/07/07 2,520 2,520 2,476 2,500 84,400
2020/07/06 2,500 2,530 2,500 2,530 74,100
2020/07/03 2,478 2,493 2,448 2,491 69,700
2020/07/02 2,458 2,477 2,437 2,455 81,100
2020/07/01 2,479 2,485 2,415 2,435 83,200
2020/06/30 2,550 2,553 2,474 2,480 96,100
2020/06/29 2,457 2,497 2,447 2,481 113,300
2020/06/26 2,480 2,489 2,459 2,482 81,200
2020/06/25 2,464 2,464 2,424 2,443 128,800
2020/06/24 2,486 2,486 2,452 2,465 88,100
2020/06/23 2,522 2,523 2,483 2,498 68,100
2020/06/22 2,480 2,505 2,450 2,479 51,700
2020/06/19 2,496 2,496 2,434 2,487 109,300
2020/06/18 2,471 2,486 2,422 2,458 44,900
2020/06/17 2,523 2,541 2,463 2,473 56,900
2020/06/16 2,452 2,532 2,413 2,524 85,600
2020/06/15 2,430 2,459 2,390 2,390 87,400
2020/06/12 2,472 2,472 2,400 2,450 122,400
2020/06/11 2,600 2,600 2,520 2,522 86,300
2020/06/10 2,649 2,649 2,612 2,621 68,200
2020/06/09 2,657 2,673 2,627 2,651 61,200
2020/06/08 2,633 2,667 2,622 2,659 60,800
2020/06/05 2,611 2,641 2,601 2,630 94,200
2020/06/04 2,695 2,700 2,605 2,626 91,100
2020/06/03 2,680 2,680 2,636 2,656 59,500
2020/06/02 2,617 2,652 2,603 2,642 55,700
2020/06/01 2,600 2,623 2,580 2,600 90,600
2020/05/29 2,653 2,671 2,600 2,600 81,100
2020/05/28 2,689 2,689 2,622 2,663 99,000
2020/05/27 2,607 2,656 2,591 2,644 141,000
2020/05/26 2,510 2,584 2,486 2,584 163,800
2020/05/25 2,552 2,580 2,456 2,460 156,000
2020/05/22 2,528 2,531 2,493 2,507 58,700
2020/05/21 2,551 2,551 2,499 2,513 67,400
2020/05/20 2,501 2,540 2,485 2,533 89,700
2020/05/19 2,556 2,575 2,475 2,493 102,700
2020/05/18 2,500 2,522 2,463 2,511 112,900
2020/05/15 2,415 2,418 2,354 2,414 57,500
2020/05/14 2,431 2,445 2,377 2,377 55,600
2020/05/13 2,349 2,455 2,313 2,441 84,200
2020/05/12 2,447 2,447 2,394 2,394 37,800
2020/05/11 2,398 2,437 2,378 2,437 49,300
2020/05/08 2,382 2,399 2,336 2,399 60,900
2020/05/07 2,287 2,336 2,280 2,332 84,500
2020/05/01 2,330 2,330 2,269 2,284 76,500
2020/04/30 2,339 2,344 2,301 2,320 121,200
2020/04/28 2,281 2,292 2,252 2,289 86,800
2020/04/27 2,241 2,267 2,225 2,262 84,900
2020/04/24 2,222 2,246 2,207 2,214 130,500
2020/04/23 2,147 2,191 2,138 2,189 80,000
2020/04/22 2,137 2,170 2,110 2,139 108,000
2020/04/21 2,138 2,164 2,115 2,164 96,900
2020/04/20 2,214 2,251 2,177 2,188 78,500
2020/04/17 2,257 2,286 2,204 2,252 140,700
2020/04/16 2,171 2,223 2,167 2,223 88,800
2020/04/15 2,295 2,300 2,191 2,211 159,900
2020/04/14 2,296 2,308 2,239 2,298 95,900
2020/04/13 2,358 2,380 2,288 2,293 73,300
2020/04/10 2,351 2,396 2,308 2,390 103,100
2020/04/09 2,305 2,349 2,283 2,328 101,900
2020/04/08 2,267 2,357 2,229 2,336 222,300
2020/04/07 2,235 2,309 2,203 2,267 190,000
2020/04/06 2,085 2,197 2,077 2,180 157,300
2020/04/03 2,095 2,164 2,067 2,096 112,900
2020/04/02 2,100 2,110 2,060 2,071 102,900
2020/04/01 2,223 2,249 2,129 2,136 112,900
2020/03/31 2,240 2,317 2,215 2,248 140,700
2020/03/30 2,369 2,369 2,206 2,274 293,300
2020/03/27 2,477 2,493 2,388 2,493 184,300
2020/03/26 2,387 2,419 2,261 2,385 175,500
2020/03/25 2,331 2,407 2,290 2,406 187,700
2020/03/24 2,187 2,248 2,178 2,231 170,600
2020/03/23 2,083 2,148 1,992 2,137 264,500
2020/03/19 2,081 2,132 2,069 2,077 248,900
2020/03/18 2,128 2,147 2,050 2,056 241,800
2020/03/17 2,013 2,163 1,991 2,146 198,700
2020/03/16 2,106 2,137 2,052 2,058 148,000
2020/03/13 2,100 2,144 2,009 2,087 267,400
2020/03/12 2,250 2,271 2,176 2,219 168,200
2020/03/11 2,288 2,365 2,280 2,300 166,200
2020/03/10 2,219 2,302 2,149 2,289 177,800
2020/03/09 2,337 2,361 2,254 2,269 157,200
2020/03/06 2,494 2,507 2,406 2,425 199,400
2020/03/05 2,594 2,606 2,524 2,537 168,400
2020/03/04 2,549 2,607 2,530 2,587 184,100
2020/03/03 2,690 2,700 2,577 2,577 229,400
2020/03/02 2,576 2,700 2,568 2,669 165,700
2020/02/28 2,638 2,652 2,602 2,624 171,200
2020/02/27 2,745 2,746 2,693 2,707 165,300
2020/02/26 2,715 2,770 2,709 2,764 171,900
2020/02/25 2,778 2,801 2,757 2,757 264,300
2020/02/21 2,819 2,851 2,819 2,828 70,400
2020/02/20 2,869 2,891 2,826 2,829 89,600
2020/02/19 2,871 2,907 2,861 2,861 104,100
2020/02/18 2,840 2,856 2,830 2,844 92,800
2020/02/17 2,853 2,853 2,816 2,837 79,600
2020/02/14 2,862 2,883 2,847 2,875 71,700
2020/02/13 2,840 2,894 2,836 2,881 106,400
2020/02/12 2,880 2,883 2,815 2,815 162,600
2020/02/10 2,832 2,896 2,816 2,869 155,300
2020/02/07 2,880 2,904 2,878 2,904 153,400
2020/02/06 2,952 2,956 2,924 2,930 157,100
2020/02/05 2,933 2,951 2,925 2,930 84,700
2020/02/04 2,910 2,922 2,896 2,914 60,100
2020/02/03 2,878 2,930 2,858 2,919 82,400
2020/01/31 2,921 2,927 2,904 2,909 61,700
2020/01/30 2,951 2,960 2,903 2,917 77,200
2020/01/29 2,936 2,955 2,935 2,945 58,600
2020/01/28 2,909 2,945 2,909 2,935 68,800
2020/01/27 2,967 2,976 2,953 2,959 94,000
2020/01/24 3,020 3,025 2,999 3,015 77,400
2020/01/23 3,040 3,040 3,010 3,020 82,700
2020/01/22 3,050 3,070 3,030 3,070 70,200
2020/01/21 3,020 3,045 3,020 3,045 65,800
2020/01/20 2,973 3,025 2,973 3,010 70,400
2020/01/17 2,960 2,985 2,943 2,955 70,400
2020/01/16 2,967 2,967 2,944 2,950 42,000
2020/01/15 2,967 2,984 2,945 2,956 46,900
2020/01/14 2,979 2,985 2,961 2,975 75,000
2020/01/10 3,000 3,000 2,960 2,980 48,900
2020/01/09 2,939 2,975 2,939 2,970 40,500
2020/01/08 2,940 2,943 2,892 2,928 104,900
2020/01/07 2,939 2,977 2,934 2,972 52,500
2020/01/06 2,921 2,930 2,901 2,920 104,600

このページの先頭へ