！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,620 | 4,700 | 4,595 | 4,700 | +45 | +1.0 | 230,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,650 | 4,745 | 4,370 | 4,655 | +10 | +0.2 | 2,741,100 |
| 24/03 | 4,705 | 4,885 | 4,520 | 4,645 | -95 | -2.0 | 2,415,900 |
| 24/02 | 4,420 | 4,895 | 4,340 | 4,740 | +320 | +7.2 | 2,836,400 |
| 24/01 | 4,085 | 4,420 | 4,050 | 4,420 | +335 | +8.2 | 1,536,300 |
| 23/12 | 4,310 | 4,350 | 3,995 | 4,085 | -145 | -3.4 | 1,745,900 |
| 23/11 | 4,425 | 4,660 | 4,150 | 4,230 | -140 | -3.2 | 2,012,200 |
| 23/10 | 4,520 | 4,640 | 4,270 | 4,370 | -150 | -3.3 | 1,241,100 |
| 23/09 | 4,565 | 4,825 | 4,480 | 4,520 | -60 | -1.3 | 1,323,000 |
| 23/08 | 4,230 | 4,660 | 4,060 | 4,580 | +350 | +8.3 | 1,368,400 |
| 23/07 | 4,145 | 4,270 | 3,955 | 4,230 | +130 | +3.2 | 869,300 |
| 23/06 | 3,610 | 4,140 | 3,605 | 4,100 | +485 | +13.4 | 1,538,700 |
| 23/05 | 3,720 | 3,855 | 3,600 | 3,615 | -55 | -1.5 | 1,422,700 |
| 23/04 | 3,700 | 3,745 | 3,540 | 3,670 | -10 | -0.3 | 1,200,400 |
| 23/03 | 3,565 | 3,755 | 3,370 | 3,680 | +95 | +2.7 | 1,383,700 |
| 23/02 | 3,555 | 3,600 | 3,380 | 3,585 | +30 | +0.8 | 877,300 |
| 23/01 | 3,325 | 3,560 | 3,255 | 3,555 | +220 | +6.6 | 731,800 |
| 22/12 | 3,555 | 3,570 | 3,295 | 3,335 | -200 | -5.7 | 1,454,400 |
| 22/11 | 3,510 | 3,740 | 3,360 | 3,535 | +25 | +0.7 | 1,560,900 |
| 22/10 | 3,205 | 3,610 | 3,195 | 3,510 | +290 | +9.0 | 2,570,700 |
| 22/09 | 3,160 | 3,350 | 3,140 | 3,220 | +15 | +0.5 | 1,341,100 |
| 22/08 | 3,315 | 3,385 | 3,120 | 3,205 | -80 | -2.4 | 1,739,100 |
| 22/07 | 3,175 | 3,360 | 3,025 | 3,285 | +105 | +3.3 | 1,021,200 |
| 22/06 | 3,050 | 3,235 | 3,015 | 3,180 | +145 | +4.8 | 1,371,500 |
| 22/05 | 3,180 | 3,240 | 2,859 | 3,035 | -175 | -5.5 | 1,379,500 |
| 22/04 | 3,010 | 3,210 | 2,895 | 3,210 | +165 | +5.4 | 1,189,300 |
| 22/03 | 3,125 | 3,285 | 2,893 | 3,045 | -55 | -1.8 | 1,532,800 |
| 22/02 | 2,850 | 3,220 | 2,795 | 3,100 | +243 | +8.5 | 1,551,800 |
| 22/01 | 3,060 | 3,145 | 2,783 | 2,857 | -273 | -8.7 | 1,049,200 |
| 21/12 | 2,900 | 3,185 | 2,867 | 3,130 | +230 | +7.9 | 1,043,900 |
| 21/11 | 3,325 | 3,330 | 2,838 | 2,900 | -345 | -10.6 | 1,418,100 |
▶︎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