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
2026/06/17 5,760 5,790 5,700 5,700 53,400
2026/06/16 5,790 5,790 5,680 5,720 82,800
2026/06/15 5,730 5,870 5,730 5,800 104,300
2026/06/12 5,610 5,700 5,600 5,640 137,700
2026/06/11 5,540 5,590 5,470 5,550 116,400
2026/06/10 5,540 5,580 5,500 5,560 91,000
2026/06/09 5,540 5,590 5,510 5,540 90,600
2026/06/08 5,520 5,560 5,430 5,490 122,500
2026/06/05 5,540 5,630 5,530 5,620 73,300
2026/06/04 5,550 5,560 5,460 5,480 127,500
2026/06/03 5,540 5,600 5,500 5,550 100,000
2026/06/02 5,550 5,570 5,420 5,560 137,800
2026/06/01 5,560 5,630 5,490 5,590 133,800
2026/05/29 5,600 5,630 5,510 5,610 142,200
2026/05/28 5,520 5,660 5,490 5,610 140,100
2026/05/27 5,630 5,660 5,510 5,520 139,700
2026/05/26 5,590 5,710 5,530 5,630 94,100
2026/05/25 5,520 5,620 5,490 5,570 102,400
2026/05/22 5,610 5,610 5,450 5,460 153,500
2026/05/21 5,700 5,700 5,560 5,560 82,500
2026/05/20 5,730 5,730 5,520 5,600 147,000
2026/05/19 5,680 5,820 5,680 5,740 120,000
2026/05/18 5,790 5,790 5,550 5,660 258,100
2026/05/15 5,980 6,070 5,870 5,950 120,700
2026/05/14 6,160 6,160 5,980 5,980 105,600
2026/05/13 6,320 6,340 6,140 6,160 112,700
2026/05/12 6,210 6,400 6,200 6,320 189,600
2026/05/11 6,050 6,280 6,030 6,230 223,400
2026/05/08 6,130 6,180 6,010 6,110 102,600
2026/05/07 6,250 6,290 6,160 6,160 139,500
2026/05/01 6,150 6,180 6,100 6,120 71,100
2026/04/30 6,080 6,160 6,020 6,150 97,700
2026/04/28 6,000 6,140 6,000 6,140 117,100
2026/04/27 5,950 6,010 5,880 5,980 83,800
2026/04/24 6,150 6,150 5,960 6,000 97,200
2026/04/23 5,980 6,090 5,900 6,060 173,000
2026/04/22 6,080 6,090 6,010 6,030 83,200
2026/04/21 6,120 6,150 6,100 6,120 48,100
2026/04/20 6,150 6,170 6,080 6,120 62,600
2026/04/17 6,200 6,210 6,110 6,140 76,400
2026/04/16 6,230 6,270 6,190 6,230 76,900
2026/04/15 6,280 6,340 6,230 6,240 66,600
2026/04/14 6,250 6,290 6,230 6,280 59,500
2026/04/13 6,270 6,360 6,190 6,240 83,400
2026/04/10 6,430 6,440 6,280 6,310 84,400
2026/04/09 6,540 6,550 6,390 6,400 60,900
2026/04/08 6,510 6,540 6,470 6,510 79,300
2026/04/07 6,380 6,420 6,330 6,370 59,200
2026/04/06 6,430 6,470 6,350 6,360 56,300
2026/04/03 6,510 6,530 6,430 6,440 44,200
2026/03/27 6,510 6,570 6,490 6,550 160,900
2026/03/26 6,660 6,680 6,500 6,570 72,300
2026/03/25 6,660 6,700 6,590 6,640 100,400
2026/03/24 6,460 6,510 6,410 6,490 103,200
2026/03/23 6,410 6,410 6,210 6,280 112,300
2026/03/19 6,660 6,660 6,560 6,560 90,700
2026/03/18 6,620 6,750 6,610 6,730 65,600
2026/03/17 6,550 6,630 6,550 6,570 73,000
2026/03/16 6,550 6,580 6,460 6,520 84,600
2026/03/13 6,470 6,610 6,470 6,570 79,700
2026/03/12 6,670 6,690 6,570 6,600 85,700
2026/03/11 6,790 6,840 6,740 6,750 69,100
2026/03/10 6,690 6,770 6,650 6,710 86,100
2026/03/09 6,440 6,550 6,380 6,540 150,400
2026/03/06 6,780 6,810 6,660 6,770 110,700
2026/03/05 6,980 7,020 6,830 6,910 121,500
2026/03/04 6,800 6,940 6,600 6,730 197,800
2026/03/03 7,150 7,210 7,040 7,070 160,600
2026/03/02 7,070 7,190 6,970 7,180 123,400
2026/02/27 7,090 7,310 7,080 7,310 152,100
2026/02/26 7,140 7,140 7,030 7,080 90,400
2026/02/25 7,150 7,160 7,070 7,140 122,900
2026/02/24 7,100 7,150 6,920 7,140 121,600
2026/02/20 6,980 7,090 6,910 7,050 136,700
2026/02/19 6,950 7,000 6,900 6,980 88,100
2026/02/18 6,910 7,000 6,860 6,990 96,500
2026/02/17 6,990 6,990 6,860 6,860 123,100
2026/02/16 7,060 7,070 6,830 7,010 260,300
2026/02/13 7,380 7,420 7,020 7,070 240,300
2026/02/12 7,270 7,490 7,240 7,400 202,300
2026/02/10 7,150 7,280 7,100 7,270 154,300
2026/02/09 7,120 7,150 7,040 7,140 142,500
2026/02/06 6,830 6,980 6,810 6,970 134,500
2026/02/05 6,730 6,820 6,660 6,800 143,400
2026/02/04 6,620 6,730 6,600 6,700 79,600
2026/02/03 6,560 6,640 6,540 6,620 84,600
2026/02/02 6,490 6,590 6,470 6,490 109,100
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

このページの先頭へ