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 |
|---|---|
| 5,260 (24/05/29) | 3,655 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,260 (24/05/29) | 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 | 5,260 | 4,595 | 5,220 | +565 | +12.1 | 3,541,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 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 |
| 17/04 | 2,758 | 2,815 | 2,617 | 2,776 | +52 | +1.9 | 1,210,200 |
| 17/03 | 2,859 | 2,982 | 2,724 | 2,724 | -146 | -5.1 | 1,460,500 |
| 17/02 | 2,794 | 2,920 | 2,650 | 2,870 | +79 | +2.8 | 1,597,600 |
| 17/01 | 2,877 | 2,972 | 2,784 | 2,791 | -59 | -2.1 | 1,055,300 |
| 16/12 | 2,831 | 2,928 | 2,755 | 2,850 | +28 | +1.0 | 2,161,300 |
▶︎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