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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |