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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 4,310 | 4,330 | 4,265 | 4,280 | +50 | +1.2 | 81,800 |
| 11/30 | 4,180 | 4,240 | 4,180 | 4,230 | +20 | +0.5 | 61,000 |
| 11/29 | 4,210 | 4,225 | 4,170 | 4,210 | -25 | -0.6 | 66,300 |
| 11/28 | 4,260 | 4,280 | 4,230 | 4,235 | -35 | -0.8 | 97,500 |
| 11/27 | 4,295 | 4,295 | 4,245 | 4,270 | +25 | +0.6 | 68,500 |
| 11/24 | 4,300 | 4,300 | 4,220 | 4,245 | 0 | 0.0 | 82,400 |
| 11/22 | 4,160 | 4,270 | 4,160 | 4,245 | +85 | +2.0 | 95,800 |
| 11/21 | 4,210 | 4,210 | 4,150 | 4,160 | -80 | -1.9 | 114,200 |
| 11/20 | 4,315 | 4,370 | 4,230 | 4,240 | -40 | -0.9 | 140,200 |
| 11/17 | 4,265 | 4,280 | 4,205 | 4,280 | 0 | 0.0 | 98,700 |
| 11/16 | 4,225 | 4,280 | 4,215 | 4,280 | +10 | +0.2 | 127,400 |
| 11/15 | 4,290 | 4,330 | 4,225 | 4,270 | +15 | +0.4 | 171,800 |
| 11/14 | 4,290 | 4,475 | 4,230 | 4,255 | -315 | -6.9 | 263,800 |
| 11/13 | 4,650 | 4,660 | 4,570 | 4,570 | -30 | -0.7 | 130,300 |
| 11/10 | 4,520 | 4,600 | 4,510 | 4,600 | +60 | +1.3 | 66,400 |
| 11/9 | 4,465 | 4,545 | 4,465 | 4,540 | +75 | +1.7 | 63,400 |
| 11/8 | 4,545 | 4,545 | 4,410 | 4,465 | -80 | -1.8 | 78,700 |
| 11/7 | 4,555 | 4,610 | 4,530 | 4,545 | +20 | +0.4 | 65,300 |
| 11/6 | 4,485 | 4,540 | 4,440 | 4,525 | +50 | +1.1 | 81,300 |
| 11/2 | 4,515 | 4,515 | 4,440 | 4,475 | +5 | +0.1 | 64,900 |
| 11/1 | 4,425 | 4,490 | 4,410 | 4,470 | +100 | +2.3 | 74,300 |
| 10/31 | 4,335 | 4,375 | 4,290 | 4,370 | +40 | +0.9 | 112,700 |
| 10/30 | 4,420 | 4,430 | 4,305 | 4,330 | -100 | -2.3 | 104,600 |
| 10/27 | 4,390 | 4,445 | 4,380 | 4,430 | +95 | +2.2 | 64,700 |
| 10/26 | 4,340 | 4,360 | 4,270 | 4,335 | -5 | -0.1 | 73,900 |
| 10/25 | 4,415 | 4,415 | 4,330 | 4,340 | -35 | -0.8 | 56,500 |
| 10/24 | 4,405 | 4,420 | 4,315 | 4,375 | -30 | -0.7 | 61,500 |
| 10/23 | 4,445 | 4,470 | 4,405 | 4,405 | -40 | -0.9 | 44,000 |
| 10/20 | 4,425 | 4,470 | 4,410 | 4,445 | +40 | +0.9 | 52,400 |
| 10/19 | 4,435 | 4,435 | 4,390 | 4,405 | -65 | -1.5 | 47,600 |
▶︎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
