！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
ー
円
(ー)
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) | 3,600 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,670 | 4,700 | 4,645 | 4,700 | +35 | +0.8 | 77,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 4,625 | 4,710 | 4,610 | 4,670 | +15 | +0.3 | 147,200 |
| 3/5 | 4,610 | 4,670 | 4,595 | 4,655 | +30 | +0.7 | 156,500 |
| 3/4 | 4,670 | 4,685 | 4,610 | 4,625 | -65 | -1.4 | 133,100 |
| 3/1 | 4,705 | 4,735 | 4,675 | 4,690 | -50 | -1.1 | 116,700 |
| 2/29 | 4,725 | 4,740 | 4,640 | 4,740 | +10 | +0.2 | 185,400 |
| 2/28 | 4,730 | 4,755 | 4,710 | 4,730 | -60 | -1.3 | 173,500 |
| 2/27 | 4,770 | 4,855 | 4,750 | 4,790 | +20 | +0.4 | 129,200 |
| 2/26 | 4,805 | 4,830 | 4,770 | 4,770 | -45 | -0.9 | 134,200 |
| 2/22 | 4,845 | 4,850 | 4,775 | 4,815 | +10 | +0.2 | 111,600 |
| 2/21 | 4,820 | 4,835 | 4,755 | 4,805 | -35 | -0.7 | 141,300 |
| 2/20 | 4,895 | 4,895 | 4,820 | 4,840 | -45 | -0.9 | 94,600 |
| 2/19 | 4,785 | 4,895 | 4,775 | 4,885 | +60 | +1.2 | 116,300 |
| 2/16 | 4,810 | 4,835 | 4,765 | 4,825 | +85 | +1.8 | 128,000 |
| 2/15 | 4,840 | 4,850 | 4,665 | 4,740 | -80 | -1.7 | 177,100 |
| 2/14 | 4,750 | 4,890 | 4,685 | 4,820 | +205 | +4.4 | 386,900 |
| 2/13 | 4,585 | 4,615 | 4,535 | 4,615 | +135 | +3.0 | 257,000 |
| 2/9 | 4,480 | 4,525 | 4,460 | 4,480 | -25 | -0.6 | 99,500 |
| 2/8 | 4,480 | 4,610 | 4,415 | 4,505 | +20 | +0.5 | 216,300 |
| 2/7 | 4,410 | 4,485 | 4,395 | 4,485 | +45 | +1.0 | 136,600 |
| 2/6 | 4,445 | 4,460 | 4,410 | 4,440 | -10 | -0.2 | 84,900 |
| 2/5 | 4,455 | 4,475 | 4,430 | 4,450 | +55 | +1.3 | 82,500 |
| 2/2 | 4,350 | 4,410 | 4,340 | 4,395 | -20 | -0.5 | 95,500 |
▶︎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