1833 (株)奥村組 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,175 | 4,185 | 4,055 | 4,125 | 174,300 | 4,125 |
| 2025-04-03 | 4,130 | 4,225 | 4,130 | 4,225 | 132,100 | 4,225 |
| 2025-04-02 | 4,320 | 4,320 | 4,255 | 4,265 | 89,900 | 4,265 |
| 2025-04-01 | 4,290 | 4,345 | 4,285 | 4,330 | 95,200 | 4,330 |
| 2025-03-31 | 4,285 | 4,295 | 4,220 | 4,245 | 148,500 | 4,245 |
| 2025-03-28 | 4,300 | 4,365 | 4,300 | 4,350 | 134,400 | 4,350 |
| 2025-03-27 | 4,410 | 4,440 | 4,405 | 4,440 | 124,600 | 4,440 |
| 2025-03-26 | 4,430 | 4,450 | 4,405 | 4,420 | 99,500 | 4,420 |
| 2025-03-25 | 4,455 | 4,465 | 4,410 | 4,420 | 97,100 | 4,420 |
| 2025-03-24 | 4,495 | 4,495 | 4,450 | 4,455 | 131,100 | 4,455 |
| 2025-03-21 | 4,455 | 4,505 | 4,430 | 4,495 | 128,800 | 4,495 |
| 2025-03-19 | 4,440 | 4,495 | 4,435 | 4,455 | 108,000 | 4,455 |
| 2025-03-18 | 4,410 | 4,445 | 4,395 | 4,425 | 98,100 | 4,425 |
| 2025-03-17 | 4,360 | 4,410 | 4,360 | 4,405 | 83,400 | 4,405 |
| 2025-03-14 | 4,320 | 4,380 | 4,315 | 4,360 | 110,800 | 4,360 |
| 2025-03-13 | 4,300 | 4,335 | 4,285 | 4,320 | 76,100 | 4,320 |
| 2025-03-12 | 4,270 | 4,310 | 4,265 | 4,295 | 82,800 | 4,295 |
| 2025-03-11 | 4,320 | 4,320 | 4,245 | 4,295 | 117,000 | 4,295 |
| 2025-03-10 | 4,400 | 4,405 | 4,335 | 4,335 | 75,200 | 4,335 |
| 2025-03-07 | 4,380 | 4,395 | 4,340 | 4,380 | 104,500 | 4,380 |
| 2025-03-06 | 4,350 | 4,430 | 4,340 | 4,425 | 159,500 | 4,425 |
| 2025-03-05 | 4,335 | 4,350 | 4,315 | 4,315 | 119,300 | 4,315 |
| 2025-03-04 | 4,340 | 4,345 | 4,300 | 4,330 | 91,900 | 4,330 |
| 2025-03-03 | 4,300 | 4,335 | 4,300 | 4,325 | 87,500 | 4,325 |
| 2025-02-28 | 4,290 | 4,315 | 4,265 | 4,275 | 140,200 | 4,275 |
| 2025-02-27 | 4,285 | 4,305 | 4,275 | 4,300 | 77,400 | 4,300 |
| 2025-02-26 | 4,285 | 4,285 | 4,225 | 4,250 | 113,400 | 4,250 |
| 2025-02-25 | 4,300 | 4,325 | 4,285 | 4,285 | 128,500 | 4,285 |
| 2025-02-21 | 4,315 | 4,320 | 4,285 | 4,300 | 92,900 | 4,300 |
| 2025-02-20 | 4,350 | 4,360 | 4,315 | 4,320 | 85,100 | 4,320 |
| 2025-02-19 | 4,395 | 4,410 | 4,365 | 4,365 | 72,400 | 4,365 |
| 2025-02-18 | 4,370 | 4,405 | 4,335 | 4,405 | 110,500 | 4,405 |
| 2025-02-17 | 4,400 | 4,415 | 4,350 | 4,370 | 132,900 | 4,370 |
| 2025-02-14 | 4,360 | 4,415 | 4,340 | 4,390 | 204,800 | 4,390 |
| 2025-02-13 | 4,140 | 4,385 | 4,110 | 4,340 | 591,600 | 4,340 |
| 2025-02-12 | 3,955 | 3,970 | 3,935 | 3,945 | 88,400 | 3,945 |
| 2025-02-10 | 3,920 | 3,945 | 3,900 | 3,920 | 100,200 | 3,920 |
| 2025-02-07 | 3,905 | 3,930 | 3,890 | 3,915 | 87,600 | 3,915 |
| 2025-02-06 | 3,865 | 3,905 | 3,865 | 3,895 | 54,500 | 3,895 |
| 2025-02-05 | 3,870 | 3,910 | 3,860 | 3,865 | 75,100 | 3,865 |
| 2025-02-04 | 3,895 | 3,895 | 3,850 | 3,850 | 61,900 | 3,850 |
| 2025-02-03 | 3,905 | 3,915 | 3,860 | 3,860 | 170,000 | 3,860 |
| 2025-01-31 | 3,895 | 3,915 | 3,880 | 3,910 | 100,500 | 3,910 |
| 2025-01-30 | 3,855 | 3,890 | 3,855 | 3,885 | 95,100 | 3,885 |
| 2025-01-29 | 3,860 | 3,885 | 3,840 | 3,855 | 82,500 | 3,855 |
| 2025-01-28 | 3,850 | 3,875 | 3,845 | 3,865 | 92,900 | 3,865 |
| 2025-01-27 | 3,830 | 3,865 | 3,825 | 3,865 | 117,700 | 3,865 |
| 2025-01-24 | 3,830 | 3,840 | 3,805 | 3,825 | 89,700 | 3,825 |
| 2025-01-23 | 3,790 | 3,825 | 3,765 | 3,800 | 125,100 | 3,800 |
| 2025-01-22 | 3,805 | 3,830 | 3,800 | 3,815 | 54,800 | 3,815 |
| 2025-01-21 | 3,840 | 3,840 | 3,795 | 3,795 | 84,300 | 3,795 |
| 2025-01-20 | 3,780 | 3,825 | 3,780 | 3,825 | 100,100 | 3,825 |
| 2025-01-17 | 3,785 | 3,790 | 3,745 | 3,770 | 155,900 | 3,770 |
| 2025-01-16 | 3,820 | 3,830 | 3,775 | 3,800 | 210,100 | 3,800 |
| 2025-01-15 | 3,875 | 3,895 | 3,830 | 3,850 | 138,800 | 3,850 |
| 2025-01-14 | 3,925 | 3,930 | 3,860 | 3,875 | 111,000 | 3,875 |
| 2025-01-10 | 3,930 | 3,935 | 3,910 | 3,925 | 52,600 | 3,925 |
| 2025-01-09 | 3,940 | 3,940 | 3,910 | 3,940 | 92,200 | 3,940 |
| 2025-01-08 | 3,975 | 3,990 | 3,945 | 3,950 | 88,700 | 3,950 |
| 2025-01-07 | 4,000 | 4,020 | 3,965 | 3,985 | 97,800 | 3,985 |
| 2025-01-06 | 3,970 | 4,015 | 3,950 | 4,000 | 164,300 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株