！決算発表予定日 2024/05/15
1979東証P貸借
業種 建設業
大氣社 株価時系列データ
PTS
4,580.5
円
取引時間外
(17:20)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,895 (24/02/19) | 3,550 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,895 (24/02/19) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,575 | 4,625 | 4,500 | 4,550 | -5 | -0.1 | 153,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,500 | 4,565 | 4,500 | 4,555 | +10 | +0.2 | 105,800 |
| 4/17 | 4,540 | 4,600 | 4,505 | 4,545 | +20 | +0.4 | 129,200 |
| 4/16 | 4,510 | 4,565 | 4,505 | 4,525 | -45 | -1.0 | 85,800 |
| 4/15 | 4,505 | 4,575 | 4,495 | 4,570 | +60 | +1.3 | 124,900 |
| 4/12 | 4,500 | 4,525 | 4,370 | 4,510 | -130 | -2.8 | 205,500 |
| 4/11 | 4,580 | 4,640 | 4,570 | 4,640 | +20 | +0.4 | 101,000 |
| 4/10 | 4,640 | 4,685 | 4,615 | 4,620 | -45 | -1.0 | 90,200 |
| 4/9 | 4,625 | 4,675 | 4,600 | 4,665 | +55 | +1.2 | 72,100 |
| 4/8 | 4,505 | 4,630 | 4,495 | 4,610 | +145 | +3.3 | 111,400 |
| 4/5 | 4,425 | 4,480 | 4,395 | 4,465 | -10 | -0.2 | 90,400 |
| 4/4 | 4,510 | 4,510 | 4,445 | 4,475 | -10 | -0.2 | 122,000 |
| 4/3 | 4,485 | 4,530 | 4,450 | 4,485 | -5 | -0.1 | 130,600 |
| 4/2 | 4,495 | 4,540 | 4,435 | 4,490 | -40 | -0.9 | 127,300 |
| 4/1 | 4,650 | 4,655 | 4,490 | 4,530 | -115 | -2.5 | 151,700 |
| 3/29 | 4,670 | 4,700 | 4,625 | 4,645 | -65 | -1.4 | 93,100 |
| 3/28 | 4,755 | 4,775 | 4,690 | 4,710 | -120 | -2.5 | 125,900 |
| 3/27 | 4,815 | 4,885 | 4,810 | 4,830 | +60 | +1.3 | 137,500 |
| 3/26 | 4,725 | 4,790 | 4,675 | 4,770 | +20 | +0.4 | 100,000 |
| 3/25 | 4,810 | 4,820 | 4,735 | 4,750 | -45 | -0.9 | 92,700 |
| 3/22 | 4,855 | 4,860 | 4,775 | 4,795 | -20 | -0.4 | 99,100 |
| 3/21 | 4,770 | 4,840 | 4,730 | 4,815 | +85 | +1.8 | 128,500 |
| 3/19 | 4,675 | 4,750 | 4,665 | 4,730 | +35 | +0.8 | 85,100 |
| 3/18 | 4,750 | 4,780 | 4,670 | 4,695 | +10 | +0.2 | 118,500 |
| 3/15 | 4,545 | 4,735 | 4,525 | 4,685 | +115 | +2.5 | 174,500 |
| 3/14 | 4,550 | 4,570 | 4,525 | 4,570 | +5 | +0.1 | 80,300 |
| 3/13 | 4,645 | 4,645 | 4,520 | 4,565 | -10 | -0.2 | 98,100 |
| 3/12 | 4,580 | 4,615 | 4,530 | 4,575 | -20 | -0.4 | 124,700 |
| 3/11 | 4,645 | 4,690 | 4,525 | 4,595 | -110 | -2.3 | 117,200 |
| 3/8 | 4,635 | 4,770 | 4,635 | 4,705 | 0 | 0.0 | 156,300 |
| 3/7 | 4,680 | 4,715 | 4,645 | 4,705 | +35 | +0.8 | 130,900 |
▶︎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