1979東証P貸借
業種 建設業
大氣社 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,440 (24/07/03) | 3,995 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,440 (24/07/03) | 4,050 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,925 | 4,930 | 4,790 | 4,790 | -80 | -1.6 | 101,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,810 | 4,890 | 4,775 | 4,870 | +80 | +1.7 | 50,100 |
| 11/21 | 4,935 | 4,935 | 4,780 | 4,790 | -135 | -2.7 | 74,300 |
| 11/20 | 4,900 | 4,930 | 4,880 | 4,925 | +25 | +0.5 | 39,500 |
| 11/19 | 4,900 | 4,930 | 4,855 | 4,900 | -70 | -1.4 | 67,000 |
| 11/18 | 4,885 | 5,000 | 4,885 | 4,970 | +85 | +1.7 | 77,600 |
| 11/15 | 4,940 | 4,945 | 4,850 | 4,885 | -30 | -0.6 | 140,200 |
| 11/14 | 4,910 | 4,985 | 4,905 | 4,915 | +5 | +0.1 | 97,100 |
| 11/13 | 4,845 | 4,950 | 4,830 | 4,910 | 0 | 0.0 | 77,600 |
| 11/12 | 5,000 | 5,100 | 4,885 | 4,910 | -35 | -0.7 | 159,400 |
| 11/11 | 5,090 | 5,170 | 4,825 | 4,945 | -125 | -2.5 | 193,700 |
| 11/8 | 5,150 | 5,160 | 5,050 | 5,070 | 0 | 0.0 | 70,900 |
| 11/7 | 4,940 | 5,130 | 4,935 | 5,070 | +160 | +3.3 | 116,200 |
| 11/6 | 4,900 | 4,970 | 4,885 | 4,910 | +25 | +0.5 | 58,300 |
| 11/5 | 4,865 | 4,925 | 4,825 | 4,885 | +30 | +0.6 | 71,700 |
| 11/1 | 4,850 | 4,955 | 4,840 | 4,855 | -30 | -0.6 | 104,400 |
| 10/31 | 4,815 | 4,900 | 4,805 | 4,885 | +65 | +1.4 | 83,400 |
| 10/30 | 4,770 | 4,875 | 4,770 | 4,820 | +120 | +2.6 | 298,700 |
| 10/29 | 4,705 | 4,730 | 4,670 | 4,700 | -25 | -0.5 | 54,400 |
| 10/28 | 4,690 | 4,745 | 4,650 | 4,725 | +35 | +0.8 | 57,100 |
| 10/25 | 4,690 | 4,725 | 4,650 | 4,690 | -30 | -0.6 | 51,600 |
| 10/24 | 4,700 | 4,730 | 4,675 | 4,720 | -20 | -0.4 | 60,400 |
| 10/23 | 4,730 | 4,775 | 4,720 | 4,740 | -30 | -0.6 | 40,600 |
| 10/22 | 4,870 | 4,870 | 4,760 | 4,770 | -65 | -1.3 | 50,300 |
| 10/21 | 4,835 | 4,865 | 4,795 | 4,835 | -10 | -0.2 | 108,700 |
| 10/18 | 4,840 | 4,860 | 4,810 | 4,845 | +65 | +1.4 | 55,000 |
| 10/17 | 4,825 | 4,830 | 4,770 | 4,780 | -45 | -0.9 | 74,800 |
| 10/16 | 4,895 | 4,905 | 4,810 | 4,825 | -90 | -1.8 | 71,000 |
| 10/15 | 4,905 | 4,925 | 4,860 | 4,915 | +50 | +1.0 | 52,000 |
| 10/11 | 4,850 | 4,900 | 4,835 | 4,865 | -5 | -0.1 | 92,500 |
| 10/10 | 4,930 | 4,945 | 4,855 | 4,870 | -50 | -1.0 | 73,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
