5,788円
奥村組の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/27 | 6,470.0 | 6,550.0 | 6,380.0 | 6,550.0 | 6,550.0 | 122,900 |
| 2026/01/26 | 6,640.0 | 6,650.0 | 6,460.0 | 6,470.0 | 6,470.0 | 147,400 |
| 2026/01/23 | 6,640.0 | 6,760.0 | 6,630.0 | 6,710.0 | 6,710.0 | 129,400 |
| 2026/01/22 | 6,630.0 | 6,680.0 | 6,590.0 | 6,620.0 | 6,620.0 | 120,000 |
| 2026/01/21 | 6,470.0 | 6,690.0 | 6,470.0 | 6,650.0 | 6,650.0 | 132,400 |
| 2026/01/20 | 6,600.0 | 6,600.0 | 6,500.0 | 6,540.0 | 6,540.0 | 90,500 |
| 2026/01/19 | 6,650.0 | 6,730.0 | 6,560.0 | 6,600.0 | 6,600.0 | 117,700 |
| 2026/01/16 | 6,630.0 | 6,720.0 | 6,580.0 | 6,700.0 | 6,700.0 | 115,000 |
| 2026/01/15 | 6,560.0 | 6,680.0 | 6,560.0 | 6,620.0 | 6,620.0 | 94,600 |
| 2026/01/14 | 6,560.0 | 6,600.0 | 6,510.0 | 6,590.0 | 6,590.0 | 155,800 |
| 2026/01/13 | 6,600.0 | 6,620.0 | 6,510.0 | 6,530.0 | 6,530.0 | 137,700 |
| 2026/01/09 | 6,460.0 | 6,490.0 | 6,390.0 | 6,440.0 | 6,440.0 | 171,700 |
| 2026/01/08 | 6,420.0 | 6,550.0 | 6,380.0 | 6,460.0 | 6,460.0 | 156,200 |
| 2026/01/07 | 6,370.0 | 6,400.0 | 6,280.0 | 6,390.0 | 6,390.0 | 103,000 |
| 2026/01/06 | 6,330.0 | 6,400.0 | 6,320.0 | 6,370.0 | 6,370.0 | 156,800 |
| 2026/01/05 | 6,190.0 | 6,320.0 | 6,180.0 | 6,300.0 | 6,300.0 | 148,100 |
| 2025/12/30 | 6,170.0 | 6,220.0 | 6,150.0 | 6,190.0 | 6,190.0 | 106,900 |
| 2025/12/29 | 6,180.0 | 6,210.0 | 6,130.0 | 6,170.0 | 6,170.0 | 106,500 |
| 2025/12/26 | 6,190.0 | 6,210.0 | 6,130.0 | 6,170.0 | 6,170.0 | 80,000 |
おすすめ条件でスクリーニングされた銘柄を見る
奥村組の取引履歴を振り返りませんか？
奥村組の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
