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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,800 | 4,825 | 4,740 | 4,785 | -5 | -0.1 | 61,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 4,460 | 4,475 | 4,425 | 4,470 | +10 | +0.2 | 51,300 |
| 10/17 | 4,535 | 4,535 | 4,450 | 4,460 | +25 | +0.6 | 69,500 |
| 10/16 | 4,460 | 4,495 | 4,420 | 4,435 | -20 | -0.5 | 48,800 |
| 10/13 | 4,515 | 4,535 | 4,445 | 4,455 | -95 | -2.1 | 41,100 |
| 10/12 | 4,530 | 4,590 | 4,510 | 4,550 | +40 | +0.9 | 34,900 |
| 10/11 | 4,570 | 4,570 | 4,510 | 4,510 | -60 | -1.3 | 46,000 |
| 10/10 | 4,610 | 4,640 | 4,545 | 4,570 | +60 | +1.3 | 55,100 |
| 10/6 | 4,410 | 4,525 | 4,410 | 4,510 | +115 | +2.6 | 51,500 |
| 10/5 | 4,345 | 4,425 | 4,325 | 4,395 | +115 | +2.7 | 61,200 |
| 10/4 | 4,405 | 4,405 | 4,280 | 4,280 | -135 | -3.1 | 50,100 |
| 10/3 | 4,520 | 4,520 | 4,405 | 4,415 | -115 | -2.5 | 41,600 |
| 10/2 | 4,520 | 4,595 | 4,495 | 4,530 | +10 | +0.2 | 72,100 |
| 9/29 | 4,525 | 4,585 | 4,480 | 4,520 | -20 | -0.4 | 60,600 |
| 9/28 | 4,615 | 4,615 | 4,520 | 4,540 | -105 | -2.3 | 56,000 |
| 9/27 | 4,585 | 4,645 | 4,545 | 4,645 | +40 | +0.9 | 64,500 |
| 9/26 | 4,550 | 4,640 | 4,535 | 4,605 | +20 | +0.4 | 48,900 |
| 9/25 | 4,540 | 4,640 | 4,525 | 4,585 | -10 | -0.2 | 109,700 |
| 9/22 | 4,645 | 4,645 | 4,570 | 4,595 | -60 | -1.3 | 109,600 |
| 9/21 | 4,735 | 4,740 | 4,655 | 4,655 | -55 | -1.2 | 68,100 |
| 9/20 | 4,775 | 4,795 | 4,710 | 4,710 | -100 | -2.1 | 87,300 |
| 9/19 | 4,740 | 4,815 | 4,725 | 4,810 | +65 | +1.4 | 81,200 |
| 9/15 | 4,740 | 4,760 | 4,715 | 4,745 | +55 | +1.2 | 65,700 |
| 9/14 | 4,665 | 4,705 | 4,650 | 4,690 | +5 | +0.1 | 33,700 |
| 9/13 | 4,685 | 4,735 | 4,660 | 4,685 | -15 | -0.3 | 42,900 |
| 9/12 | 4,715 | 4,745 | 4,685 | 4,700 | -5 | -0.1 | 33,500 |
| 9/11 | 4,720 | 4,760 | 4,675 | 4,705 | -15 | -0.3 | 51,700 |
| 9/8 | 4,745 | 4,780 | 4,695 | 4,720 | -45 | -0.9 | 80,600 |
| 9/7 | 4,740 | 4,825 | 4,740 | 4,765 | +25 | +0.5 | 85,100 |
| 9/6 | 4,700 | 4,750 | 4,700 | 4,740 | +75 | +1.6 | 73,400 |
| 9/5 | 4,635 | 4,670 | 4,605 | 4,665 | +15 | +0.3 | 57,800 |
▶︎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
