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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,255 | 3,575 | 3,130 | 3,525 | +270 | +8.3 | 967,800 |
| 19/09 | 3,165 | 3,450 | 3,070 | 3,255 | +75 | +2.4 | 813,500 |
| 19/08 | 3,250 | 3,290 | 2,908 | 3,180 | -80 | -2.5 | 1,118,400 |
| 19/07 | 3,345 | 3,445 | 3,210 | 3,260 | 0 | 0.0 | 861,700 |
| 19/06 | 3,185 | 3,380 | 3,155 | 3,260 | +20 | +0.6 | 1,181,900 |
| 19/05 | 3,075 | 3,535 | 2,961 | 3,240 | -115 | -3.4 | 2,203,400 |
| 19/04 | 3,390 | 3,550 | 3,305 | 3,355 | -10 | -0.3 | 1,166,000 |
| 19/03 | 3,345 | 3,420 | 3,115 | 3,365 | +25 | +0.8 | 1,849,400 |
| 19/02 | 2,887 | 3,390 | 2,699 | 3,340 | +447 | +15.5 | 1,566,200 |
| 19/01 | 2,915 | 3,035 | 2,843 | 2,893 | -34 | -1.2 | 953,100 |
| 18/12 | 3,190 | 3,240 | 2,657 | 2,927 | -263 | -8.2 | 1,992,900 |
| 18/11 | 3,250 | 3,345 | 2,864 | 3,190 | 0 | 0.0 | 2,832,500 |
| 18/10 | 3,710 | 3,815 | 2,821 | 3,190 | -520 | -14.0 | 3,705,900 |
| 18/09 | 3,535 | 3,815 | 3,460 | 3,710 | +125 | +3.5 | 1,966,900 |
| 18/08 | 3,275 | 3,795 | 3,200 | 3,585 | +345 | +10.7 | 2,183,000 |
| 18/07 | 3,365 | 3,365 | 3,070 | 3,240 | -125 | -3.7 | 1,260,200 |
| 18/06 | 3,375 | 3,485 | 3,270 | 3,365 | -55 | -1.6 | 2,196,600 |
| 18/05 | 3,850 | 3,995 | 3,420 | 3,420 | -400 | -10.5 | 1,613,000 |
| 18/04 | 3,495 | 3,830 | 3,405 | 3,820 | +340 | +9.8 | 1,395,100 |
| 18/03 | 3,635 | 3,650 | 3,280 | 3,480 | -215 | -5.8 | 1,509,800 |
| 18/02 | 3,850 | 3,940 | 3,500 | 3,695 | -105 | -2.8 | 1,867,700 |
| 18/01 | 3,880 | 4,045 | 3,800 | 3,800 | -10 | -0.3 | 1,495,100 |
| 17/12 | 3,795 | 3,865 | 3,625 | 3,810 | +40 | +1.1 | 1,997,600 |
| 17/11 | 3,235 | 3,780 | 3,190 | 3,770 | +480 | +14.6 | 2,712,000 |
| 17/10 | 3,085 | 3,295 | 3,055 | 3,290 | +190 | +6.1 | 2,385,600 |
| 17/09 | 2,790 | 3,110 | 2,710 | 3,100 | +310 | +11.1 | 2,825,900 |
| 17/08 | 2,965 | 3,055 | 2,675 | 2,790 | -175 | -5.9 | 1,925,400 |
| 17/07 | 2,965 | 3,035 | 2,914 | 2,965 | +1 | +0.0 | 913,500 |
| 17/06 | 3,050 | 3,100 | 2,933 | 2,964 | -81 | -2.7 | 1,149,400 |
| 17/05 | 2,750 | 3,055 | 2,735 | 3,045 | +269 | +9.7 | 1,454,500 |
▶︎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
