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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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