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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,850 | 5,170 | 4,775 | 4,790 | -95 | -1.9 | 1,600,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,340 | 3,460 | 3,200 | 3,245 | -120 | -3.6 | 999,100 |
| 21/09 | 3,490 | 3,640 | 3,275 | 3,365 | -175 | -4.9 | 1,580,400 |
| 21/08 | 3,475 | 3,590 | 3,290 | 3,540 | +95 | +2.8 | 826,700 |
| 21/07 | 3,315 | 3,605 | 3,200 | 3,445 | +130 | +3.9 | 860,300 |
| 21/06 | 3,175 | 3,530 | 3,160 | 3,315 | +165 | +5.2 | 987,000 |
| 21/05 | 2,940 | 3,275 | 2,832 | 3,150 | +210 | +7.1 | 942,700 |
| 21/04 | 3,045 | 3,210 | 2,940 | 2,940 | -95 | -3.1 | 858,700 |
| 21/03 | 2,848 | 3,195 | 2,815 | 3,035 | +225 | +8.0 | 1,928,800 |
| 21/02 | 2,823 | 3,050 | 2,810 | 2,810 | +16 | +0.6 | 1,199,700 |
| 21/01 | 2,728 | 2,922 | 2,682 | 2,794 | +86 | +3.2 | 1,005,200 |
| 20/12 | 2,799 | 2,837 | 2,653 | 2,708 | -69 | -2.5 | 1,342,500 |
| 20/11 | 2,712 | 3,095 | 2,710 | 2,777 | +67 | +2.5 | 1,390,100 |
| 20/10 | 2,926 | 2,947 | 2,686 | 2,710 | -192 | -6.6 | 911,100 |
| 20/09 | 2,892 | 3,060 | 2,801 | 2,902 | +10 | +0.4 | 1,176,800 |
| 20/08 | 2,994 | 3,105 | 2,850 | 2,892 | -58 | -2.0 | 1,283,600 |
| 20/07 | 2,994 | 3,255 | 2,878 | 2,950 | -19 | -0.6 | 1,434,200 |
| 20/06 | 3,330 | 3,420 | 2,916 | 2,969 | -396 | -11.8 | 1,889,200 |
| 20/05 | 3,125 | 3,455 | 2,956 | 3,365 | +210 | +6.7 | 1,539,300 |
| 20/04 | 2,992 | 3,190 | 2,815 | 3,155 | +25 | +0.8 | 1,771,800 |
| 20/03 | 3,080 | 3,415 | 2,537 | 3,130 | +25 | +0.8 | 2,559,200 |
| 20/02 | 3,690 | 4,005 | 3,070 | 3,105 | -690 | -18.2 | 1,914,200 |
| 20/01 | 3,775 | 3,900 | 3,670 | 3,795 | -100 | -2.6 | 979,300 |
| 19/12 | 3,690 | 4,120 | 3,675 | 3,895 | +250 | +6.9 | 1,217,500 |
| 19/11 | 3,500 | 3,970 | 3,475 | 3,645 | +120 | +3.4 | 1,237,600 |
▶︎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
