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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 4,195 | 4,240 | 4,175 | 4,240 | +55 | +1.3 | 79,400 |
| 1/17 | 4,160 | 4,240 | 4,160 | 4,185 | +10 | +0.2 | 96,800 |
| 1/16 | 4,225 | 4,255 | 4,150 | 4,175 | -90 | -2.1 | 79,100 |
| 1/15 | 4,250 | 4,285 | 4,220 | 4,265 | +30 | +0.7 | 52,400 |
| 1/12 | 4,245 | 4,270 | 4,220 | 4,235 | +20 | +0.5 | 77,200 |
| 1/11 | 4,255 | 4,270 | 4,215 | 4,215 | -20 | -0.5 | 88,200 |
| 1/10 | 4,190 | 4,270 | 4,190 | 4,235 | +45 | +1.1 | 100,300 |
| 1/9 | 4,145 | 4,190 | 4,140 | 4,190 | +45 | +1.1 | 78,100 |
| 1/5 | 4,200 | 4,205 | 4,110 | 4,145 | -40 | -1.0 | 95,900 |
| 1/4 | 4,085 | 4,195 | 4,050 | 4,185 | +100 | +2.5 | 110,900 |
| 12/29 | 4,075 | 4,105 | 4,050 | 4,085 | +10 | +0.3 | 86,200 |
| 12/28 | 4,060 | 4,085 | 4,040 | 4,075 | -10 | -0.2 | 56,200 |
| 12/27 | 4,030 | 4,085 | 4,020 | 4,085 | +55 | +1.4 | 75,300 |
| 12/26 | 4,010 | 4,080 | 3,995 | 4,030 | -5 | -0.1 | 64,700 |
| 12/25 | 4,150 | 4,150 | 4,035 | 4,035 | -85 | -2.1 | 76,300 |
| 12/22 | 4,095 | 4,150 | 4,095 | 4,120 | +30 | +0.7 | 73,700 |
| 12/21 | 4,150 | 4,170 | 4,085 | 4,090 | -50 | -1.2 | 140,100 |
| 12/20 | 4,095 | 4,160 | 4,095 | 4,140 | +45 | +1.1 | 102,200 |
| 12/19 | 4,055 | 4,095 | 4,015 | 4,095 | +40 | +1.0 | 116,000 |
| 12/18 | 4,050 | 4,090 | 4,025 | 4,055 | -40 | -1.0 | 90,500 |
| 12/15 | 4,115 | 4,125 | 4,070 | 4,095 | -25 | -0.6 | 107,200 |
| 12/14 | 4,160 | 4,175 | 4,100 | 4,120 | -40 | -1.0 | 83,500 |
| 12/13 | 4,170 | 4,220 | 4,155 | 4,160 | -10 | -0.2 | 69,500 |
| 12/12 | 4,175 | 4,195 | 4,150 | 4,170 | -5 | -0.1 | 63,200 |
| 12/11 | 4,105 | 4,185 | 4,100 | 4,175 | +85 | +2.1 | 60,000 |
| 12/8 | 4,150 | 4,190 | 4,060 | 4,090 | -110 | -2.6 | 100,500 |
| 12/7 | 4,335 | 4,335 | 4,200 | 4,200 | -145 | -3.3 | 82,600 |
| 12/6 | 4,270 | 4,350 | 4,265 | 4,345 | +75 | +1.8 | 80,100 |
| 12/5 | 4,265 | 4,300 | 4,260 | 4,270 | -5 | -0.1 | 57,100 |
| 12/4 | 4,285 | 4,300 | 4,255 | 4,275 | -5 | -0.1 | 79,200 |
▶︎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
