1833 (株)奥村組 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-174,8104,8754,8054,87066,6004,870
2024-05-164,8604,8654,8004,82597,8004,825
2024-05-154,8504,8604,8104,860117,2004,860
2024-05-144,7954,8654,7654,840340,2004,840
2024-05-134,9905,0104,9405,000125,5005,000
2024-05-104,9605,0104,9354,955106,5004,955
2024-05-094,9304,9604,8954,945114,7004,945
2024-05-084,8554,9204,8304,885194,1004,885
2024-05-074,9004,9004,8504,85579,4004,855
2024-05-024,8904,9154,8854,89555,3004,895
2024-05-014,9254,9254,8754,89066,4004,890
2024-04-304,9054,9454,8854,93596,1004,935
2024-04-264,8854,9004,8354,89089,6004,890
2024-04-254,8954,8954,8454,86574,0004,865
2024-04-244,8504,9004,8454,895106,5004,895
2024-04-234,8104,8454,8054,84081,3004,840
2024-04-224,7904,8254,7654,79095,6004,790
2024-04-194,8004,8154,7054,765146,6004,765
2024-04-184,7704,8154,7504,800102,8004,800
2024-04-174,8054,8204,7604,790104,2004,790
2024-04-164,8504,8704,8054,83098,4004,830
2024-04-154,8204,8904,8204,87597,4004,875
2024-04-124,8904,9054,8404,850128,5004,850
2024-04-114,9204,9204,8604,890152,2004,890
2024-04-104,9454,9604,9354,96060,6004,960
2024-04-094,9554,9954,9454,96064,4004,960
2024-04-084,9704,9754,9304,96571,5004,965
2024-04-054,9204,9454,8804,925108,9004,925
2024-04-044,9854,9854,9354,940107,2004,940
2024-04-034,9205,0004,9154,975129,0004,975
2024-04-025,0605,0604,9404,960177,2004,960
2024-04-015,1105,1205,0005,040123,5005,040
2024-03-295,0805,1005,0405,090107,6005,090
2024-03-285,0805,0904,9855,020343,9005,020
2024-03-275,3005,3305,2905,300217,7005,300
2024-03-265,2405,2905,2205,270119,2005,270
2024-03-255,2805,2805,2105,240203,8005,240
2024-03-225,3205,3405,2505,270227,0005,270
2024-03-215,2705,3305,2605,330166,0005,330
2024-03-195,1805,2605,1705,240128,0005,240
2024-03-185,2305,2305,1805,21091,3005,210
2024-03-155,1105,2305,1105,190157,7005,190
2024-03-145,1205,1305,0705,13078,8005,130
2024-03-135,1705,1905,1105,130109,2005,130
2024-03-125,0805,1505,0605,150115,8005,150
2024-03-115,2505,2505,0805,130164,4005,130
2024-03-085,1005,2505,1005,250197,7005,250
2024-03-075,1405,1605,1205,13099,0005,130
2024-03-065,0705,1605,0705,130128,5005,130
2024-03-055,0705,1005,0405,070125,6005,070
2024-03-045,0705,0805,0205,040173,3005,040
2024-03-015,0705,1005,0405,070114,7005,070
2024-02-295,0805,1205,0405,090159,7005,090
2024-02-285,0605,0805,0405,060121,7005,060
2024-02-275,0805,1305,0405,060137,5005,060
2024-02-265,1805,1905,0805,100155,6005,100
2024-02-225,1305,1405,0905,140116,0005,140
2024-02-215,0805,1205,0405,08095,6005,080
2024-02-205,0905,1305,0305,050122,4005,050
2024-02-195,0005,0904,9905,080123,9005,080
2024-02-164,9855,0104,9304,970168,0004,970
2024-02-155,0305,0404,9004,925193,6004,925
2024-02-144,9105,0204,8204,985423,0004,985
2024-02-135,0905,1305,0405,110167,4005,110
2024-02-095,1205,1905,0405,050220,5005,050
2024-02-085,2805,2805,1805,190166,0005,190
2024-02-075,2705,3205,2505,270113,5005,270
2024-02-065,2505,3205,2405,280104,6005,280
2024-02-055,3205,3205,2405,260107,8005,260
2024-02-025,2005,2805,1505,260123,9005,260
2024-02-015,1505,2105,1405,200135,2005,200
2024-01-315,0805,1705,0605,170125,7005,170
2024-01-305,0505,0705,0305,05095,6005,050
2024-01-295,0005,0605,0005,05076,3005,050
2024-01-265,0505,0504,9704,980155,9004,980
2024-01-254,9855,0404,9855,04099,5005,040
2024-01-245,0405,0504,9604,980207,2004,980
2024-01-235,0705,0905,0405,060145,6005,060
2024-01-225,0505,0705,0305,060104,2005,060
2024-01-195,0305,0504,9955,020107,9005,020
2024-01-185,0005,0404,9955,000127,6005,000
2024-01-174,9405,0404,9355,000233,2005,000
2024-01-164,8904,9454,8754,915149,5004,915
2024-01-154,8204,9304,8204,885254,2004,885
2024-01-124,8604,8804,7954,835160,9004,835
2024-01-114,8204,8604,8054,845209,4004,845
2024-01-104,7754,8054,7504,785145,4004,785
2024-01-094,7754,8254,7504,780177,5004,780
2024-01-054,7704,7904,7354,770158,2004,770
2024-01-044,7854,8154,7404,760454,0004,760

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