1979東証P貸借
業種 建設業
大氣社 株価時系列データ
PTS
4,779.5
円
(09:57)
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 | 4,765 | 4,800 | +10 | +0.2 | 17,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,140 | 5,240 | 5,030 | 5,220 | +80 | +1.6 | 320,900 |
| 5/30 | 5,160 | 5,210 | 5,120 | 5,140 | -30 | -0.6 | 120,000 |
| 5/29 | 5,170 | 5,260 | 5,160 | 5,170 | +10 | +0.2 | 215,400 |
| 5/28 | 5,080 | 5,160 | 5,050 | 5,160 | +100 | +2.0 | 121,100 |
| 5/27 | 4,965 | 5,080 | 4,935 | 5,060 | +115 | +2.3 | 111,400 |
| 5/24 | 4,985 | 5,050 | 4,940 | 4,945 | -85 | -1.7 | 170,600 |
| 5/23 | 5,070 | 5,100 | 5,000 | 5,030 | -50 | -1.0 | 110,500 |
| 5/22 | 5,090 | 5,150 | 5,070 | 5,080 | -10 | -0.2 | 125,000 |
| 5/21 | 5,010 | 5,110 | 4,975 | 5,090 | +120 | +2.4 | 184,000 |
| 5/20 | 5,040 | 5,080 | 4,960 | 4,970 | -70 | -1.4 | 118,700 |
| 5/17 | 4,815 | 5,070 | 4,795 | 5,040 | +225 | +4.7 | 274,400 |
| 5/16 | 4,690 | 4,820 | 4,675 | 4,815 | +105 | +2.2 | 260,500 |
| 5/15 | 4,780 | 4,795 | 4,665 | 4,710 | -65 | -1.4 | 159,600 |
| 5/14 | 4,810 | 4,825 | 4,685 | 4,775 | -45 | -0.9 | 173,400 |
| 5/13 | 4,840 | 4,875 | 4,770 | 4,820 | -40 | -0.8 | 179,600 |
| 5/10 | 4,800 | 4,915 | 4,795 | 4,860 | +75 | +1.6 | 135,100 |
| 5/9 | 4,705 | 4,790 | 4,680 | 4,785 | +110 | +2.4 | 83,100 |
| 5/8 | 4,710 | 4,730 | 4,610 | 4,675 | -20 | -0.4 | 137,100 |
| 5/7 | 4,710 | 4,725 | 4,675 | 4,695 | -5 | -0.1 | 67,500 |
| 5/2 | 4,670 | 4,700 | 4,645 | 4,700 | +35 | +0.8 | 77,300 |
| 5/1 | 4,620 | 4,700 | 4,595 | 4,665 | +10 | +0.2 | 75,400 |
| 4/30 | 4,620 | 4,675 | 4,575 | 4,655 | +85 | +1.9 | 99,200 |
| 4/26 | 4,525 | 4,575 | 4,505 | 4,570 | -5 | -0.1 | 207,500 |
| 4/25 | 4,670 | 4,680 | 4,495 | 4,575 | -135 | -2.9 | 220,800 |
| 4/24 | 4,745 | 4,745 | 4,645 | 4,710 | +25 | +0.5 | 158,900 |
| 4/23 | 4,645 | 4,690 | 4,620 | 4,685 | +45 | +1.0 | 88,300 |
| 4/22 | 4,635 | 4,725 | 4,615 | 4,640 | +90 | +2.0 | 165,200 |
| 4/19 | 4,575 | 4,625 | 4,500 | 4,550 | -5 | -0.1 | 153,300 |
| 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 |
▶︎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
