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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,000 | 5,070 | 4,970 | 5,030 | 82,700 |
| 2024/07/25 | 5,050 | 5,050 | 4,995 | 5,040 | 160,300 |
| 2024/07/24 | 5,120 | 5,150 | 5,050 | 5,050 | 67,400 |
| 2024/07/23 | 5,110 | 5,130 | 5,090 | 5,130 | 55,500 |
| 2024/07/22 | 5,150 | 5,190 | 5,090 | 5,110 | 70,700 |
| 2024/07/19 | 5,200 | 5,220 | 5,150 | 5,170 | 55,000 |
| 2024/07/18 | 5,210 | 5,240 | 5,180 | 5,180 | 67,300 |
| 2024/07/17 | 5,200 | 5,210 | 5,170 | 5,210 | 78,100 |
| 2024/07/16 | 5,180 | 5,200 | 5,140 | 5,180 | 82,900 |
| 2024/07/12 | 5,110 | 5,170 | 5,100 | 5,130 | 73,700 |
| 2024/07/11 | 5,130 | 5,140 | 5,110 | 5,110 | 54,200 |
| 2024/07/10 | 5,090 | 5,130 | 5,090 | 5,120 | 83,800 |
| 2024/07/09 | 5,160 | 5,170 | 5,080 | 5,110 | 70,900 |
| 2024/07/08 | 5,130 | 5,150 | 5,090 | 5,140 | 80,900 |
| 2024/07/05 | 5,220 | 5,230 | 5,110 | 5,140 | 120,100 |
| 2024/07/04 | 5,200 | 5,230 | 5,190 | 5,200 | 82,100 |
| 2024/07/03 | 5,110 | 5,190 | 5,090 | 5,190 | 113,400 |
| 2024/07/02 | 5,040 | 5,110 | 5,040 | 5,090 | 130,200 |
| 2024/07/01 | 5,050 | 5,100 | 5,040 | 5,040 | 138,000 |
| 2024/06/28 | 4,990 | 5,020 | 4,990 | 5,020 | 82,300 |
| 2024/06/27 | 4,940 | 4,980 | 4,920 | 4,980 | 70,800 |
| 2024/06/26 | 4,980 | 4,980 | 4,940 | 4,940 | 90,400 |
| 2024/06/25 | 4,975 | 4,995 | 4,950 | 4,980 | 135,600 |
| 2024/06/24 | 4,925 | 4,980 | 4,925 | 4,975 | 108,600 |
| 2024/06/21 | 4,915 | 4,935 | 4,905 | 4,925 | 142,500 |
| 2024/06/20 | 4,885 | 4,920 | 4,880 | 4,900 | 79,900 |
| 2024/06/19 | 4,850 | 4,910 | 4,850 | 4,910 | 70,600 |
| 2024/06/18 | 4,835 | 4,875 | 4,825 | 4,855 | 60,700 |
| 2024/06/17 | 4,895 | 4,895 | 4,795 | 4,840 | 110,800 |
| 2024/06/14 | 4,815 | 4,895 | 4,810 | 4,895 | 97,900 |
| 2024/06/13 | 4,840 | 4,845 | 4,800 | 4,800 | 72,100 |
| 2024/06/12 | 4,865 | 4,870 | 4,825 | 4,830 | 119,500 |
| 2024/06/11 | 4,900 | 4,945 | 4,900 | 4,910 | 51,300 |
| 2024/06/10 | 4,875 | 4,895 | 4,860 | 4,895 | 83,700 |
| 2024/06/07 | 4,870 | 4,880 | 4,840 | 4,845 | 40,200 |
| 2024/06/06 | 4,860 | 4,870 | 4,810 | 4,860 | 71,500 |
| 2024/06/05 | 4,850 | 4,885 | 4,825 | 4,860 | 87,300 |
| 2024/06/04 | 4,855 | 4,885 | 4,840 | 4,885 | 54,100 |
| 2024/06/03 | 4,905 | 4,920 | 4,855 | 4,855 | 95,100 |
| 2024/05/31 | 4,855 | 4,880 | 4,845 | 4,875 | 148,400 |
| 2024/05/30 | 4,840 | 4,850 | 4,795 | 4,850 | 101,800 |
| 2024/05/29 | 4,890 | 4,905 | 4,850 | 4,860 | 63,000 |
| 2024/05/28 | 4,895 | 4,905 | 4,880 | 4,890 | 46,300 |
| 2024/05/27 | 4,860 | 4,890 | 4,855 | 4,890 | 44,200 |
| 2024/05/24 | 4,835 | 4,860 | 4,810 | 4,855 | 57,900 |
| 2024/05/23 | 4,820 | 4,855 | 4,795 | 4,840 | 74,600 |
| 2024/05/22 | 4,850 | 4,865 | 4,820 | 4,840 | 54,400 |
| 2024/05/21 | 4,865 | 4,900 | 4,835 | 4,845 | 64,700 |
| 2024/05/20 | 4,880 | 4,915 | 4,865 | 4,865 | 77,700 |
| 2024/05/17 | 4,810 | 4,875 | 4,805 | 4,870 | 66,600 |
| 2024/05/16 | 4,860 | 4,865 | 4,800 | 4,825 | 97,800 |
| 2024/05/15 | 4,850 | 4,860 | 4,810 | 4,860 | 117,200 |
| 2024/05/14 | 4,795 | 4,865 | 4,765 | 4,840 | 340,200 |
| 2024/05/13 | 4,990 | 5,010 | 4,940 | 5,000 | 125,500 |
| 2024/05/10 | 4,960 | 5,010 | 4,935 | 4,955 | 106,500 |
| 2024/05/09 | 4,930 | 4,960 | 4,895 | 4,945 | 114,700 |
| 2024/05/08 | 4,855 | 4,920 | 4,830 | 4,885 | 194,100 |
| 2024/05/07 | 4,900 | 4,900 | 4,850 | 4,855 | 79,400 |
| 2024/05/02 | 4,890 | 4,915 | 4,885 | 4,895 | 55,300 |
| 2024/05/01 | 4,925 | 4,925 | 4,875 | 4,890 | 66,400 |
| 2024/04/30 | 4,905 | 4,945 | 4,885 | 4,935 | 96,100 |
| 2024/04/26 | 4,885 | 4,900 | 4,835 | 4,890 | 89,600 |
| 2024/04/25 | 4,895 | 4,895 | 4,845 | 4,865 | 74,000 |
| 2024/04/24 | 4,850 | 4,900 | 4,845 | 4,895 | 106,500 |
| 2024/04/23 | 4,810 | 4,845 | 4,805 | 4,840 | 81,300 |
| 2024/04/22 | 4,790 | 4,825 | 4,765 | 4,790 | 95,600 |
| 2024/04/19 | 4,800 | 4,815 | 4,705 | 4,765 | 146,600 |
| 2024/04/18 | 4,770 | 4,815 | 4,750 | 4,800 | 102,800 |
| 2024/04/17 | 4,805 | 4,820 | 4,760 | 4,790 | 104,200 |
| 2024/04/16 | 4,850 | 4,870 | 4,805 | 4,830 | 98,400 |
| 2024/04/15 | 4,820 | 4,890 | 4,820 | 4,875 | 97,400 |
| 2024/04/12 | 4,890 | 4,905 | 4,840 | 4,850 | 128,500 |
| 2024/04/11 | 4,920 | 4,920 | 4,860 | 4,890 | 152,200 |
| 2024/04/10 | 4,945 | 4,960 | 4,935 | 4,960 | 60,600 |
| 2024/04/09 | 4,955 | 4,995 | 4,945 | 4,960 | 64,400 |
| 2024/04/08 | 4,970 | 4,975 | 4,930 | 4,965 | 71,500 |
| 2024/04/05 | 4,920 | 4,945 | 4,880 | 4,925 | 108,900 |
| 2024/04/04 | 4,985 | 4,985 | 4,935 | 4,940 | 107,200 |
| 2024/04/03 | 4,920 | 5,000 | 4,915 | 4,975 | 129,000 |
| 2024/04/02 | 5,060 | 5,060 | 4,940 | 4,960 | 177,200 |
| 2024/04/01 | 5,110 | 5,120 | 5,000 | 5,040 | 123,500 |
| 2024/03/29 | 5,080 | 5,100 | 5,040 | 5,090 | 107,600 |
| 2024/03/28 | 5,080 | 5,090 | 4,985 | 5,020 | 343,900 |
| 2024/03/27 | 5,300 | 5,330 | 5,290 | 5,300 | 217,700 |
| 2024/03/26 | 5,240 | 5,290 | 5,220 | 5,270 | 119,200 |
| 2024/03/25 | 5,280 | 5,280 | 5,210 | 5,240 | 203,800 |
| 2024/03/22 | 5,320 | 5,340 | 5,250 | 5,270 | 227,000 |
| 2024/03/21 | 5,270 | 5,330 | 5,260 | 5,330 | 166,000 |
| 2024/03/19 | 5,180 | 5,260 | 5,170 | 5,240 | 128,000 |
| 2024/03/18 | 5,230 | 5,230 | 5,180 | 5,210 | 91,300 |
| 2024/03/15 | 5,110 | 5,230 | 5,110 | 5,190 | 157,700 |
| 2024/03/14 | 5,120 | 5,130 | 5,070 | 5,130 | 78,800 |
| 2024/03/13 | 5,170 | 5,190 | 5,110 | 5,130 | 109,200 |
| 2024/03/12 | 5,080 | 5,150 | 5,060 | 5,150 | 115,800 |
| 2024/03/11 | 5,250 | 5,250 | 5,080 | 5,130 | 164,400 |
| 2024/03/08 | 5,100 | 5,250 | 5,100 | 5,250 | 197,700 |
| 2024/03/07 | 5,140 | 5,160 | 5,120 | 5,130 | 99,000 |
| 2024/03/06 | 5,070 | 5,160 | 5,070 | 5,130 | 128,500 |
| 2024/03/05 | 5,070 | 5,100 | 5,040 | 5,070 | 125,600 |
| 2024/03/04 | 5,070 | 5,080 | 5,020 | 5,040 | 173,300 |
| 2024/03/01 | 5,070 | 5,100 | 5,040 | 5,070 | 114,700 |
| 2024/02/29 | 5,080 | 5,120 | 5,040 | 5,090 | 159,700 |
| 2024/02/28 | 5,060 | 5,080 | 5,040 | 5,060 | 121,700 |
| 2024/02/27 | 5,080 | 5,130 | 5,040 | 5,060 | 137,500 |
| 2024/02/26 | 5,180 | 5,190 | 5,080 | 5,100 | 155,600 |
| 2024/02/22 | 5,130 | 5,140 | 5,090 | 5,140 | 116,000 |
| 2024/02/21 | 5,080 | 5,120 | 5,040 | 5,080 | 95,600 |
| 2024/02/20 | 5,090 | 5,130 | 5,030 | 5,050 | 122,400 |
| 2024/02/19 | 5,000 | 5,090 | 4,990 | 5,080 | 123,900 |
| 2024/02/16 | 4,985 | 5,010 | 4,930 | 4,970 | 168,000 |
| 2024/02/15 | 5,030 | 5,040 | 4,900 | 4,925 | 193,600 |
| 2024/02/14 | 4,910 | 5,020 | 4,820 | 4,985 | 423,000 |
| 2024/02/13 | 5,090 | 5,130 | 5,040 | 5,110 | 167,400 |
| 2024/02/09 | 5,120 | 5,190 | 5,040 | 5,050 | 220,500 |
| 2024/02/08 | 5,280 | 5,280 | 5,180 | 5,190 | 166,000 |
| 2024/02/07 | 5,270 | 5,320 | 5,250 | 5,270 | 113,500 |
| 2024/02/06 | 5,250 | 5,320 | 5,240 | 5,280 | 104,600 |
| 2024/02/05 | 5,320 | 5,320 | 5,240 | 5,260 | 107,800 |
| 2024/02/02 | 5,200 | 5,280 | 5,150 | 5,260 | 123,900 |
| 2024/02/01 | 5,150 | 5,210 | 5,140 | 5,200 | 135,200 |
| 2024/01/31 | 5,080 | 5,170 | 5,060 | 5,170 | 125,700 |
| 2024/01/30 | 5,050 | 5,070 | 5,030 | 5,050 | 95,600 |
| 2024/01/29 | 5,000 | 5,060 | 5,000 | 5,050 | 76,300 |
| 2024/01/26 | 5,050 | 5,050 | 4,970 | 4,980 | 155,900 |
| 2024/01/25 | 4,985 | 5,040 | 4,985 | 5,040 | 99,500 |
| 2024/01/24 | 5,040 | 5,050 | 4,960 | 4,980 | 207,200 |
| 2024/01/23 | 5,070 | 5,090 | 5,040 | 5,060 | 145,600 |
| 2024/01/22 | 5,050 | 5,070 | 5,030 | 5,060 | 104,200 |
| 2024/01/19 | 5,030 | 5,050 | 4,995 | 5,020 | 107,900 |
| 2024/01/18 | 5,000 | 5,040 | 4,995 | 5,000 | 127,600 |
| 2024/01/17 | 4,940 | 5,040 | 4,935 | 5,000 | 233,200 |
| 2024/01/16 | 4,890 | 4,945 | 4,875 | 4,915 | 149,500 |
| 2024/01/15 | 4,820 | 4,930 | 4,820 | 4,885 | 254,200 |
| 2024/01/12 | 4,860 | 4,880 | 4,795 | 4,835 | 160,900 |
| 2024/01/11 | 4,820 | 4,860 | 4,805 | 4,845 | 209,400 |
| 2024/01/10 | 4,775 | 4,805 | 4,750 | 4,785 | 145,400 |
| 2024/01/09 | 4,775 | 4,825 | 4,750 | 4,780 | 177,500 |
| 2024/01/05 | 4,770 | 4,790 | 4,735 | 4,770 | 158,200 |
| 2024/01/04 | 4,785 | 4,815 | 4,740 | 4,760 | 454,000 |