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) |
---|---|---|---|---|---|---|---|
10/9 | 4,955 | 4,985 | 4,880 | 4,920 | +5 | +0.1 | 35,300 |
10/8 | 4,905 | 4,955 | 4,875 | 4,915 | -20 | -0.4 | 55,400 |
10/7 | 4,990 | 5,000 | 4,935 | 4,935 | +15 | +0.3 | 52,100 |
10/4 | 4,940 | 4,960 | 4,905 | 4,920 | +25 | +0.5 | 38,200 |
10/3 | 4,995 | 5,040 | 4,895 | 4,895 | -35 | -0.7 | 57,100 |
10/2 | 4,965 | 5,000 | 4,910 | 4,930 | -35 | -0.7 | 49,600 |
10/1 | 4,890 | 4,975 | 4,890 | 4,965 | +70 | +1.4 | 54,900 |
9/30 | 4,920 | 4,985 | 4,890 | 4,895 | -125 | -2.5 | 83,900 |
9/27 | 5,040 | 5,070 | 5,010 | 5,020 | -50 | -1.0 | 56,200 |
9/26 | 4,995 | 5,100 | 4,990 | 5,070 | +100 | +2.0 | 90,900 |
9/25 | 4,990 | 5,020 | 4,955 | 4,970 | -30 | -0.6 | 69,800 |
9/24 | 5,000 | 5,040 | 4,975 | 5,000 | +70 | +1.4 | 64,400 |
9/20 | 4,935 | 4,985 | 4,895 | 4,930 | +105 | +2.2 | 100,700 |
9/19 | 4,840 | 4,890 | 4,825 | 4,825 | +30 | +0.6 | 64,200 |
9/18 | 4,755 | 4,800 | 4,735 | 4,795 | +65 | +1.4 | 60,400 |
9/17 | 4,745 | 4,790 | 4,690 | 4,730 | -5 | -0.1 | 76,300 |
9/13 | 4,710 | 4,780 | 4,710 | 4,735 | +20 | +0.4 | 89,200 |
9/12 | 4,725 | 4,775 | 4,685 | 4,715 | +60 | +1.3 | 102,500 |
9/11 | 4,750 | 4,750 | 4,615 | 4,655 | -105 | -2.2 | 71,800 |
9/10 | 4,725 | 4,800 | 4,715 | 4,760 | +35 | +0.7 | 98,500 |
9/9 | 4,705 | 4,765 | 4,655 | 4,725 | -50 | -1.1 | 94,900 |
9/6 | 4,810 | 4,835 | 4,735 | 4,775 | -40 | -0.8 | 81,600 |
9/5 | 4,845 | 4,920 | 4,785 | 4,815 | -50 | -1.0 | 79,200 |
9/4 | 4,860 | 4,895 | 4,835 | 4,865 | -110 | -2.2 | 54,300 |
9/3 | 4,950 | 5,000 | 4,945 | 4,975 | +40 | +0.8 | 47,600 |
9/2 | 4,960 | 4,990 | 4,880 | 4,935 | +20 | +0.4 | 40,400 |
8/30 | 4,890 | 4,935 | 4,845 | 4,915 | +30 | +0.6 | 62,200 |
8/29 | 4,815 | 4,885 | 4,815 | 4,885 | +25 | +0.5 | 47,700 |
8/28 | 4,945 | 4,945 | 4,815 | 4,860 | -85 | -1.7 | 69,700 |
8/27 | 4,835 | 4,955 | 4,835 | 4,945 | +145 | +3.0 | 86,600 |
▶︎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