5,599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) |
|---|---|---|---|---|---|---|
| 2025/09/24 | 4,795.0 | 4,825.0 | 4,780.0 | 4,810.0 | 4,810.0 | 68,000 |
| 2025/09/22 | 4,825.0 | 4,845.0 | 4,795.0 | 4,795.0 | 4,795.0 | 77,800 |
| 2025/09/19 | 4,795.0 | 4,835.0 | 4,780.0 | 4,810.0 | 4,810.0 | 133,700 |
| 2025/09/18 | 4,805.0 | 4,810.0 | 4,770.0 | 4,795.0 | 4,795.0 | 111,700 |
| 2025/09/17 | 4,855.0 | 4,855.0 | 4,795.0 | 4,805.0 | 4,805.0 | 112,600 |
| 2025/09/16 | 4,880.0 | 4,890.0 | 4,850.0 | 4,855.0 | 4,855.0 | 76,800 |
| 2025/09/12 | 4,925.0 | 4,930.0 | 4,870.0 | 4,870.0 | 4,870.0 | 108,800 |
| 2025/09/11 | 4,905.0 | 4,930.0 | 4,875.0 | 4,890.0 | 4,890.0 | 70,500 |
| 2025/09/10 | 4,905.0 | 4,930.0 | 4,890.0 | 4,905.0 | 4,905.0 | 58,600 |
| 2025/09/09 | 4,950.0 | 4,960.0 | 4,880.0 | 4,890.0 | 4,890.0 | 97,100 |
| 2025/09/08 | 4,925.0 | 4,930.0 | 4,900.0 | 4,910.0 | 4,910.0 | 71,800 |
| 2025/09/05 | 4,885.0 | 4,900.0 | 4,830.0 | 4,900.0 | 4,900.0 | 87,300 |
| 2025/09/04 | 4,840.0 | 4,880.0 | 4,840.0 | 4,880.0 | 4,880.0 | 104,500 |
| 2025/09/03 | 4,850.0 | 4,865.0 | 4,810.0 | 4,840.0 | 4,840.0 | 103,000 |
| 2025/09/02 | 4,875.0 | 4,880.0 | 4,835.0 | 4,850.0 | 4,850.0 | 64,700 |
| 2025/09/01 | 4,835.0 | 4,880.0 | 4,830.0 | 4,850.0 | 4,850.0 | 84,300 |
| 2025/08/29 | 4,830.0 | 4,850.0 | 4,825.0 | 4,840.0 | 4,840.0 | 72,900 |
| 2025/08/28 | 4,800.0 | 4,865.0 | 4,800.0 | 4,850.0 | 4,850.0 | 58,300 |
| 2025/08/27 | 4,795.0 | 4,830.0 | 4,790.0 | 4,830.0 | 4,830.0 | 54,800 |
| 2025/08/26 | 4,825.0 | 4,835.0 | 4,800.0 | 4,815.0 | 4,815.0 | 55,100 |
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。
