1979東証P貸借
業種 建設業
大氣社 株価時系列データ
PTS
4,760
円
(14:59)
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 | 4,770 | -20 | -0.4 | 45,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 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 |
| 2/1 | 4,420 | 4,445 | 4,405 | 4,415 | -5 | -0.1 | 86,000 |
| 1/31 | 4,355 | 4,420 | 4,320 | 4,420 | +55 | +1.3 | 89,400 |
| 1/30 | 4,360 | 4,380 | 4,340 | 4,365 | 0 | 0.0 | 61,400 |
| 1/29 | 4,285 | 4,370 | 4,285 | 4,365 | +95 | +2.2 | 90,100 |
| 1/26 | 4,275 | 4,290 | 4,250 | 4,270 | +10 | +0.2 | 68,900 |
| 1/25 | 4,265 | 4,280 | 4,240 | 4,260 | -20 | -0.5 | 45,900 |
| 1/24 | 4,295 | 4,300 | 4,240 | 4,280 | -20 | -0.5 | 52,700 |
| 1/23 | 4,290 | 4,315 | 4,270 | 4,300 | 0 | 0.0 | 70,700 |
| 1/22 | 4,290 | 4,310 | 4,270 | 4,300 | +55 | +1.3 | 86,800 |
| 1/19 | 4,215 | 4,250 | 4,185 | 4,245 | +5 | +0.1 | 112,100 |
▶︎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
