KabuInsight

奥村組

1833
プライム/建設業/OKUMURA CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,470.06,610.06,470.06,570.0-30.0-0.45%79,700
2026-03-126,670.06,690.06,570.06,600.0-150.0-2.22%85,700
2026-03-116,790.06,840.06,740.06,750.0+40.0+0.60%69,100
2026-03-106,690.06,770.06,650.06,710.0+170.0+2.60%86,100
2026-03-096,440.06,550.06,380.06,540.0-230.0-3.40%150,400
2026-03-066,780.06,810.06,660.06,770.0-140.0-2.03%110,700
2026-03-056,980.07,020.06,830.06,910.0+180.0+2.67%121,500
2026-03-046,800.06,940.06,600.06,730.0-340.0-4.81%197,800
2026-03-037,150.07,210.07,040.07,070.0-110.0-1.53%160,600
2026-03-027,070.07,190.06,970.07,180.0-130.0-1.78%123,400
2026-02-277,090.07,310.07,080.07,310.0+230.0+3.25%152,100
2026-02-267,140.07,140.07,030.07,080.0-60.0-0.84%90,400
2026-02-257,150.07,160.07,070.07,140.00.00.00%122,900
2026-02-247,100.07,150.06,920.07,140.0+90.0+1.28%121,600
2026-02-206,980.07,090.06,910.07,050.0+70.0+1.00%136,700
2026-02-196,950.07,000.06,900.06,980.0-10.0-0.14%88,100
2026-02-186,910.07,000.06,860.06,990.0+130.0+1.90%96,500
2026-02-176,990.06,990.06,860.06,860.0-150.0-2.14%123,100
2026-02-167,060.07,070.06,830.07,010.0-60.0-0.85%260,300
2026-02-137,380.07,420.07,020.07,070.0-330.0-4.46%240,300
2026-02-127,270.07,490.07,240.07,400.0+130.0+1.79%202,300
2026-02-107,150.07,280.07,100.07,270.0+130.0+1.82%154,300
2026-02-097,120.07,150.07,040.07,140.0+170.0+2.44%142,500
2026-02-066,830.06,980.06,810.06,970.0+170.0+2.50%134,500
2026-02-056,730.06,820.06,660.06,800.0+100.0+1.49%143,400
2026-02-046,620.06,730.06,600.06,700.0+80.0+1.21%79,600
2026-02-036,560.06,640.06,540.06,620.0+130.0+2.00%84,600
2026-02-026,490.06,590.06,470.06,490.0+50.0+0.78%109,100
2026-01-306,450.06,460.06,370.06,440.0-10.0-0.16%81,500
2026-01-296,430.06,470.06,290.06,450.0+30.0+0.47%173,600
2026-01-286,450.06,500.06,400.06,420.0-130.0-1.98%94,300
2026-01-276,470.06,550.06,380.06,550.0+80.0+1.24%122,900
2026-01-266,640.06,650.06,460.06,470.0-240.0-3.58%147,400
2026-01-236,640.06,760.06,630.06,710.0+90.0+1.36%129,400
2026-01-226,630.06,680.06,590.06,620.0-30.0-0.45%120,000
2026-01-216,470.06,690.06,470.06,650.0+110.0+1.68%132,400
2026-01-206,600.06,600.06,500.06,540.0-60.0-0.91%90,500
2026-01-196,650.06,730.06,560.06,600.0-100.0-1.49%117,700
2026-01-166,630.06,720.06,580.06,700.0+80.0+1.21%115,000
2026-01-156,560.06,680.06,560.06,620.0+30.0+0.46%94,600
2026-01-146,560.06,600.06,510.06,590.0+60.0+0.92%155,800
2026-01-136,600.06,620.06,510.06,530.0+90.0+1.40%137,700
2026-01-096,460.06,490.06,390.06,440.0-20.0-0.31%171,700
2026-01-086,420.06,550.06,380.06,460.0+70.0+1.10%156,200
2026-01-076,370.06,400.06,280.06,390.0+20.0+0.31%103,000
2026-01-066,330.06,400.06,320.06,370.0+70.0+1.11%156,800
2026-01-056,190.06,320.06,180.06,300.0+110.0+1.78%148,100
2025-12-306,170.06,220.06,150.06,190.0+20.0+0.32%106,900
2025-12-296,180.06,210.06,130.06,170.00.00.00%106,500
2025-12-266,190.06,210.06,130.06,170.0+10.0+0.16%80,000
2025-12-256,200.06,200.06,140.06,160.0-10.0-0.16%95,000
2025-12-246,190.06,250.06,160.06,170.0+10.0+0.16%83,600
2025-12-236,130.06,230.06,110.06,160.0+30.0+0.49%114,200
2025-12-226,270.06,280.06,130.06,130.0-80.0-1.29%126,800
2025-12-196,080.06,260.06,050.06,210.0+120.0+1.97%205,100
2025-12-186,100.06,100.06,010.06,090.0-10.0-0.16%139,900
2025-12-176,090.06,170.06,010.06,100.0+20.0+0.33%151,000
2025-12-166,150.06,180.06,060.06,080.0-80.0-1.30%125,700
2025-12-156,100.06,170.06,060.06,160.0+60.0+0.98%94,200
2025-12-126,070.06,100.06,040.06,100.0+80.0+1.33%100,400
2025-12-116,060.06,090.05,990.06,020.0-20.0-0.33%100,200
2025-12-106,150.06,150.06,030.06,040.0-70.0-1.15%118,300
2025-12-096,060.06,120.05,990.06,110.0+50.0+0.83%153,800
2025-12-085,950.06,060.05,920.06,060.0+160.0+2.71%148,600
2025-12-055,930.06,000.05,900.05,900.0-80.0-1.34%87,300
2025-12-045,880.05,980.05,860.05,980.0+50.0+0.84%157,900
2025-12-035,940.05,970.05,890.05,930.0-20.0-0.34%158,800
2025-12-026,000.06,010.05,850.05,950.0-80.0-1.33%238,600
2025-12-016,210.06,220.06,000.06,030.0-150.0-2.43%195,900
2025-11-286,080.06,230.06,040.06,180.0+130.0+2.15%292,700
2025-11-276,160.06,180.06,010.06,050.0-90.0-1.47%229,300
2025-11-266,040.06,150.06,000.06,140.0+140.0+2.33%251,300
2025-11-255,960.06,020.05,880.06,000.0+140.0+2.39%331,300
2025-11-215,630.05,880.05,620.05,860.0+210.0+3.72%524,600
2025-11-205,640.05,680.05,600.05,650.0+40.0+0.71%331,600
2025-11-195,630.05,690.05,430.05,610.0+20.0+0.36%355,800
2025-11-185,450.05,650.05,440.05,590.0+90.0+1.64%381,300
2025-11-175,320.05,510.05,300.05,500.0+140.0+2.61%317,300
2025-11-145,240.05,410.05,150.05,360.0+170.0+3.28%654,600
2025-11-135,090.05,230.05,090.05,190.0+150.0+2.98%391,600
2025-11-125,020.05,080.05,020.05,040.0+20.0+0.40%170,100
2025-11-115,000.05,040.04,965.05,020.0-10.0-0.20%109,600
2025-11-105,010.05,080.04,995.05,030.0+45.0+0.90%112,800
2025-11-074,985.05,010.04,945.04,985.0-5.0-0.10%78,800
2025-11-064,965.05,030.04,950.04,990.0+35.0+0.71%126,000
2025-11-054,925.04,965.04,795.04,955.0+5.0+0.10%139,900
2025-11-044,885.04,950.04,855.04,950.0+60.0+1.23%127,700
2025-10-314,930.04,935.04,860.04,890.0-20.0-0.41%86,200
2025-10-304,880.04,910.04,855.04,910.0+35.0+0.72%258,900
2025-10-294,910.04,915.04,855.04,875.0-20.0-0.41%103,500
2025-10-284,990.05,000.04,870.04,895.0-115.0-2.30%142,000
2025-10-275,000.05,120.05,000.05,010.0+40.0+0.80%202,700
2025-10-245,000.05,000.04,955.04,970.0-15.0-0.30%84,000
2025-10-234,925.05,000.04,915.04,985.0+15.0+0.30%166,800
2025-10-224,845.04,985.04,845.04,970.0+135.0+2.79%213,900
2025-10-214,875.04,930.04,835.04,835.0-45.0-0.92%154,100
2025-10-204,965.04,975.04,865.04,880.0+25.0+0.51%177,300
2025-10-174,840.04,885.04,835.04,855.00.00.00%94,100
2025-10-164,780.04,895.04,770.04,855.0+150.0+3.19%209,700
2025-10-154,640.04,705.04,620.04,705.0+105.0+2.28%68,600
2025-10-144,550.04,625.04,550.04,600.0-20.0-0.43%97,400
2025-10-104,650.04,660.04,610.04,620.0-80.0-1.70%85,200
2025-10-094,725.04,745.04,685.04,700.0-35.0-0.74%75,800
2025-10-084,750.04,795.04,725.04,735.00.00.00%66,100
2025-10-074,695.04,750.04,680.04,735.0+20.0+0.42%94,700
2025-10-064,710.04,740.04,675.04,715.0+90.0+1.95%99,500
2025-10-034,605.04,660.04,605.04,625.0+5.0+0.11%68,800
2025-10-024,665.04,675.04,600.04,620.0-60.0-1.28%120,800
2025-10-014,725.04,735.04,660.04,680.0-50.0-1.06%150,800
2025-09-304,790.04,795.04,725.04,730.0-60.0-1.25%83,500
2025-09-294,800.04,835.04,770.04,790.0-130.0-2.64%109,200
2025-09-264,850.04,945.04,850.04,920.0+75.0+1.55%204,200
2025-09-254,840.04,855.04,825.04,845.0+35.0+0.73%90,600
2025-09-244,795.04,825.04,780.04,810.0+15.0+0.31%68,000
2025-09-224,825.04,845.04,795.04,795.0-15.0-0.31%77,800
2025-09-194,795.04,835.04,780.04,810.0+15.0+0.31%133,700
2025-09-184,805.04,810.04,770.04,795.0-10.0-0.21%111,700
2025-09-174,855.04,855.04,795.04,805.0-50.0-1.03%112,600
2025-09-164,880.04,890.04,850.04,855.0-15.0-0.31%76,800
2025-09-124,925.04,930.04,870.04,870.0——108,800

直近120営業日分を表示