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
2026/03/11 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