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
2022/12/30 2,980 3,005 2,978 2,985 91,100
2022/12/29 2,974 2,996 2,947 2,980 115,400
2022/12/28 2,986 2,987 2,968 2,986 81,300
2022/12/27 2,990 3,005 2,983 2,999 60,500
2022/12/26 2,988 2,989 2,952 2,987 72,500
2022/12/23 2,950 2,966 2,943 2,954 127,500
2022/12/22 2,923 2,953 2,922 2,950 94,100
2022/12/21 2,922 2,931 2,905 2,916 96,000
2022/12/20 2,950 2,958 2,914 2,934 136,900
2022/12/19 2,940 2,976 2,938 2,946 115,800
2022/12/16 2,952 2,966 2,940 2,940 160,100
2022/12/15 2,940 2,974 2,940 2,957 88,300
2022/12/14 2,958 2,958 2,945 2,950 86,100
2022/12/13 2,935 2,966 2,934 2,956 120,800
2022/12/12 2,930 2,953 2,927 2,935 54,700
2022/12/09 2,931 2,949 2,928 2,933 56,300
2022/12/08 2,943 2,944 2,906 2,923 63,700
2022/12/07 2,918 2,952 2,918 2,930 82,100
2022/12/06 2,900 2,920 2,900 2,918 50,500
2022/12/05 2,904 2,915 2,896 2,910 71,300
2022/12/02 2,885 2,905 2,864 2,896 164,500
2022/12/01 2,945 2,945 2,900 2,901 114,900
2022/11/30 2,945 2,963 2,929 2,936 140,700
2022/11/29 2,935 2,957 2,918 2,947 91,300
2022/11/28 2,988 2,988 2,939 2,947 55,200
2022/11/25 2,946 2,988 2,940 2,978 118,700
2022/11/24 2,950 2,966 2,920 2,964 129,200
2022/11/22 2,902 2,940 2,892 2,939 154,100
2022/11/21 2,881 2,902 2,879 2,890 146,500
2022/11/18 2,880 2,894 2,877 2,879 99,300
2022/11/17 2,845 2,879 2,845 2,879 133,300
2022/11/16 2,835 2,846 2,799 2,846 173,800
2022/11/15 2,794 2,820 2,794 2,814 102,400
2022/11/14 2,825 2,841 2,790 2,795 207,100
2022/11/11 2,869 2,869 2,823 2,830 106,700
2022/11/10 2,840 2,863 2,837 2,845 75,500
2022/11/09 2,845 2,862 2,843 2,855 45,400
2022/11/08 2,860 2,860 2,846 2,855 66,300
2022/11/07 2,830 2,855 2,822 2,842 112,300
2022/11/04 2,797 2,809 2,787 2,796 89,500
2022/11/02 2,801 2,814 2,798 2,800 92,100
2022/11/01 2,830 2,830 2,796 2,801 51,800
2022/10/31 2,800 2,812 2,782 2,812 97,100
2022/10/28 2,790 2,790 2,763 2,780 451,400
2022/10/27 2,838 2,838 2,797 2,799 117,700
2022/10/26 2,831 2,859 2,822 2,841 95,400
2022/10/25 2,823 2,844 2,819 2,831 71,400
2022/10/24 2,827 2,834 2,806 2,812 79,100
2022/10/21 2,840 2,841 2,808 2,815 83,100
2022/10/20 2,818 2,843 2,818 2,841 60,600
2022/10/19 2,830 2,846 2,823 2,846 48,200
2022/10/18 2,827 2,838 2,813 2,830 69,600
2022/10/17 2,808 2,829 2,805 2,805 69,300
2022/10/14 2,810 2,842 2,786 2,828 99,400
2022/10/13 2,798 2,798 2,773 2,782 113,100
2022/10/12 2,811 2,817 2,786 2,803 108,100
2022/10/11 2,822 2,842 2,813 2,825 122,300
2022/10/07 2,840 2,861 2,819 2,861 127,400
2022/10/06 2,854 2,868 2,840 2,846 101,100
2022/10/05 2,893 2,893 2,850 2,850 91,200
2022/10/04 2,844 2,883 2,841 2,874 133,900
2022/10/03 2,835 2,839 2,778 2,796 142,700
2022/09/30 2,873 2,890 2,843 2,846 96,200
2022/09/29 2,892 2,894 2,858 2,886 166,100
2022/09/28 2,910 2,925 2,893 2,924 161,400
2022/09/27 2,957 2,959 2,918 2,919 167,100
2022/09/26 2,950 2,974 2,941 2,953 154,200
2022/09/22 2,955 2,968 2,948 2,968 88,500
2022/09/21 2,971 2,978 2,961 2,967 82,700
2022/09/20 2,999 3,000 2,976 2,984 105,700
2022/09/16 2,971 2,988 2,969 2,976 88,600
2022/09/15 2,975 2,978 2,958 2,971 87,700
2022/09/14 2,950 2,975 2,947 2,970 104,700
2022/09/13 2,975 2,991 2,967 2,988 84,000
2022/09/12 2,999 2,999 2,970 2,978 84,300
2022/09/09 2,948 2,982 2,946 2,980 114,300
2022/09/08 2,927 2,960 2,922 2,957 111,100
2022/09/07 2,930 2,930 2,892 2,907 144,100
2022/09/06 2,940 2,940 2,912 2,921 136,600
2022/09/05 2,941 2,951 2,925 2,934 79,500
2022/09/02 2,950 2,959 2,933 2,943 110,800
2022/09/01 2,934 2,953 2,932 2,947 113,700
2022/08/31 2,945 2,951 2,930 2,934 236,400
2022/08/30 2,975 2,980 2,967 2,969 82,400
2022/08/29 2,935 2,973 2,933 2,970 144,400
2022/08/26 2,986 2,987 2,972 2,985 96,900
2022/08/25 2,975 2,982 2,970 2,975 57,500
2022/08/24 2,975 2,977 2,967 2,970 56,400
2022/08/23 2,964 2,971 2,956 2,967 56,700
2022/08/22 2,950 2,973 2,947 2,973 71,300
2022/08/19 2,964 2,964 2,941 2,957 56,500
2022/08/18 2,940 2,959 2,937 2,949 54,100
2022/08/17 2,955 2,966 2,938 2,944 82,200
2022/08/16 2,928 2,940 2,917 2,936 86,900
2022/08/15 2,945 2,945 2,918 2,924 76,500
2022/08/12 2,903 2,943 2,897 2,928 158,700
2022/08/10 2,880 2,889 2,860 2,876 143,000
2022/08/09 2,898 2,910 2,880 2,881 90,700
2022/08/08 2,897 2,909 2,885 2,896 111,200
2022/08/05 2,900 2,909 2,880 2,897 77,800
2022/08/04 2,929 2,929 2,885 2,891 120,900
2022/08/03 2,927 2,930 2,902 2,910 80,500
2022/08/02 2,940 2,948 2,917 2,931 101,400
2022/08/01 2,967 2,968 2,944 2,962 80,600
2022/07/29 2,977 2,978 2,949 2,954 88,300
2022/07/28 2,976 2,979 2,956 2,974 99,300
2022/07/27 3,000 3,000 2,970 2,976 112,400
2022/07/26 2,988 3,005 2,974 2,999 155,200
2022/07/25 2,968 2,990 2,953 2,975 194,400
2022/07/22 2,960 2,973 2,946 2,968 138,700
2022/07/21 2,952 2,971 2,942 2,963 116,900
2022/07/20 2,971 2,975 2,949 2,962 170,700
2022/07/19 2,944 2,947 2,914 2,941 86,000
2022/07/15 2,929 2,940 2,907 2,913 70,100
2022/07/14 2,930 2,933 2,920 2,928 59,500
2022/07/13 2,943 2,950 2,934 2,937 48,700
2022/07/12 2,972 2,972 2,935 2,937 63,000
2022/07/11 2,962 2,995 2,962 2,980 68,400
2022/07/08 2,956 2,991 2,948 2,955 139,100
2022/07/07 2,930 2,953 2,922 2,937 69,600
2022/07/06 2,933 2,938 2,901 2,911 82,200
2022/07/05 2,985 2,985 2,947 2,950 76,500
2022/07/04 2,988 2,988 2,958 2,959 63,500
2022/07/01 3,010 3,010 2,932 2,945 105,400
2022/06/30 3,025 3,035 2,995 3,015 96,800
2022/06/29 3,000 3,025 2,952 2,992 253,300
2022/06/28 2,975 3,010 2,958 3,005 166,100
2022/06/27 3,000 3,020 2,971 2,989 78,200
2022/06/24 2,938 2,963 2,937 2,960 88,800
2022/06/23 2,913 2,943 2,913 2,933 75,700
2022/06/22 2,945 2,946 2,906 2,913 61,200
2022/06/21 2,891 2,915 2,890 2,907 84,300
2022/06/20 2,914 2,921 2,870 2,871 78,000
2022/06/17 2,900 2,934 2,885 2,913 88,000
2022/06/16 2,920 2,936 2,914 2,928 84,100
2022/06/15 2,924 2,956 2,913 2,913 113,700
2022/06/14 2,909 2,935 2,906 2,914 98,200
2022/06/13 2,936 2,947 2,909 2,931 93,100
2022/06/10 2,947 2,971 2,942 2,950 96,600
2022/06/09 2,945 2,971 2,931 2,959 69,700
2022/06/08 2,923 2,969 2,923 2,956 102,200
2022/06/07 2,880 2,928 2,880 2,916 82,500
2022/06/06 2,867 2,879 2,862 2,874 60,000
2022/06/03 2,904 2,907 2,867 2,871 74,600
2022/06/02 2,888 2,905 2,870 2,894 79,000
2022/06/01 2,842 2,902 2,842 2,891 112,200
2022/05/31 2,857 2,876 2,836 2,840 197,100
2022/05/30 2,835 2,870 2,832 2,856 289,800
2022/05/27 2,843 2,850 2,821 2,840 116,800
2022/05/26 2,832 2,853 2,825 2,825 96,700
2022/05/25 2,831 2,845 2,816 2,823 160,700
2022/05/24 2,917 2,917 2,825 2,832 156,200
2022/05/23 2,927 2,929 2,866 2,893 117,300
2022/05/20 2,833 2,873 2,822 2,862 153,800
2022/05/19 2,784 2,841 2,777 2,839 133,000
2022/05/18 2,860 2,890 2,830 2,832 143,500
2022/05/17 2,905 2,932 2,845 2,847 131,000
2022/05/16 3,005 3,020 2,871 2,891 217,200
2022/05/13 2,995 3,065 2,976 3,060 94,300
2022/05/12 3,070 3,095 3,025 3,025 64,900
2022/05/11 3,080 3,080 3,045 3,075 65,600
2022/05/10 3,085 3,150 3,085 3,105 62,300
2022/05/09 3,085 3,140 3,080 3,115 91,600
2022/05/06 3,070 3,085 3,055 3,085 67,500
2022/05/02 3,045 3,070 3,030 3,060 41,700
2022/04/28 2,950 3,065 2,950 3,060 84,600
2022/04/27 2,972 2,992 2,934 2,950 168,300
2022/04/26 2,997 3,020 2,994 3,005 43,500
2022/04/25 3,005 3,020 2,988 2,997 80,400
2022/04/22 3,040 3,040 3,005 3,020 40,600
2022/04/21 3,050 3,060 3,035 3,040 45,500
2022/04/20 3,025 3,055 3,015 3,035 59,000
2022/04/19 2,992 3,025 2,992 3,010 28,600
2022/04/18 3,010 3,030 2,983 3,005 43,600
2022/04/15 3,015 3,040 3,015 3,025 31,500
2022/04/14 2,992 3,040 2,992 3,040 41,300
2022/04/13 2,993 3,010 2,990 2,997 72,500
2022/04/12 3,030 3,030 2,969 2,976 97,800
2022/04/11 2,997 3,020 2,970 2,999 72,800
2022/04/08 2,958 3,010 2,953 3,010 111,300
2022/04/07 2,964 2,967 2,926 2,953 89,500
2022/04/06 2,990 3,015 2,977 2,984 96,500
2022/04/05 3,000 3,030 2,976 2,994 97,200
2022/04/04 2,991 3,010 2,973 3,005 75,600
2022/04/01 2,966 3,030 2,952 3,030 64,800
2022/03/31 3,005 3,025 2,970 2,970 116,100
2022/03/30 3,090 3,090 2,992 3,025 116,300
2022/03/29 3,160 3,185 3,155 3,175 116,600
2022/03/28 3,170 3,185 3,155 3,170 59,100
2022/03/25 3,180 3,185 3,150 3,150 111,700
2022/03/24 3,210 3,210 3,165 3,180 94,800
2022/03/23 3,200 3,265 3,160 3,235 127,600
2022/03/22 3,160 3,190 3,140 3,175 87,400
2022/03/18 3,135 3,150 3,100 3,130 146,500
2022/03/17 3,170 3,175 3,135 3,160 82,000
2022/03/16 3,175 3,175 3,135 3,145 83,900
2022/03/15 3,165 3,190 3,150 3,175 74,500
2022/03/14 3,160 3,185 3,140 3,160 72,400
2022/03/11 3,095 3,150 3,095 3,135 58,800
2022/03/10 3,140 3,175 3,130 3,165 82,600
2022/03/09 3,080 3,110 3,070 3,085 51,200
2022/03/08 3,130 3,150 3,060 3,080 75,500
2022/03/07 3,150 3,165 3,130 3,145 77,900
2022/03/04 3,190 3,195 3,165 3,170 77,200
2022/03/03 3,185 3,200 3,150 3,180 92,600
2022/03/02 3,160 3,160 3,110 3,120 82,400
2022/03/01 3,235 3,250 3,180 3,180 92,900
2022/02/28 3,200 3,245 3,185 3,245 97,800
2022/02/25 3,205 3,215 3,175 3,185 69,100
2022/02/24 3,200 3,210 3,175 3,205 82,700
2022/02/22 3,180 3,215 3,175 3,210 47,500
2022/02/21 3,225 3,235 3,205 3,225 39,700
2022/02/18 3,235 3,265 3,230 3,250 54,500
2022/02/17 3,280 3,285 3,240 3,265 45,500
2022/02/16 3,300 3,315 3,255 3,305 86,300
2022/02/15 3,255 3,280 3,235 3,255 71,600
2022/02/14 3,240 3,290 3,190 3,255 131,100
2022/02/10 3,275 3,275 3,220 3,235 90,000
2022/02/09 3,245 3,300 3,240 3,275 111,900
2022/02/08 3,205 3,245 3,205 3,235 59,300
2022/02/07 3,200 3,200 3,180 3,195 61,700
2022/02/04 3,200 3,240 3,195 3,220 122,800
2022/02/03 3,195 3,220 3,190 3,200 48,200
2022/02/02 3,200 3,215 3,185 3,205 72,900
2022/02/01 3,250 3,250 3,190 3,190 66,500
2022/01/31 3,250 3,270 3,225 3,260 42,400
2022/01/28 3,260 3,265 3,235 3,250 79,100
2022/01/27 3,270 3,275 3,190 3,205 83,500
2022/01/26 3,265 3,280 3,250 3,255 44,000
2022/01/25 3,260 3,270 3,225 3,265 76,700
2022/01/24 3,180 3,260 3,180 3,260 69,600
2022/01/21 3,210 3,220 3,175 3,210 151,300
2022/01/20 3,235 3,260 3,225 3,235 78,600
2022/01/19 3,265 3,280 3,250 3,255 122,200
2022/01/18 3,315 3,315 3,270 3,275 99,400
2022/01/17 3,280 3,305 3,270 3,295 56,900
2022/01/14 3,290 3,300 3,265 3,275 88,700
2022/01/13 3,315 3,315 3,275 3,280 50,800
2022/01/12 3,285 3,320 3,255 3,300 91,600
2022/01/11 3,270 3,280 3,225 3,265 115,200
2022/01/07 3,240 3,260 3,215 3,245 92,800
2022/01/06 3,260 3,275 3,225 3,240 81,200
2022/01/05 3,280 3,305 3,245 3,290 112,300
2022/01/04 3,225 3,265 3,210 3,260 88,200

このページの先頭へ