1979東証P貸借
業種 建設業
大氣社 株価時系列データ
PTS
4,779.5
円
(09:57)
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 | 4,765 | 4,795 | -90 | -1.8 | 1,514,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
16/11 | 2,661 | 2,893 | 2,405 | 2,822 | +167 | +6.3 | 2,544,400 |
16/10 | 2,510 | 2,718 | 2,451 | 2,655 | +163 | +6.5 | 2,234,100 |
16/09 | 2,349 | 2,531 | 2,335 | 2,492 | +173 | +7.5 | 1,693,600 |
16/08 | 2,793 | 2,793 | 2,265 | 2,319 | -467 | -16.8 | 2,514,400 |
16/07 | 2,532 | 2,811 | 2,436 | 2,786 | +253 | +10.0 | 1,881,400 |
16/06 | 2,612 | 2,612 | 2,343 | 2,533 | -80 | -3.1 | 2,545,200 |
16/05 | 2,449 | 2,618 | 2,367 | 2,613 | +85 | +3.4 | 2,038,900 |
16/04 | 2,736 | 2,780 | 2,516 | 2,528 | -186 | -6.9 | 1,952,200 |
16/03 | 2,550 | 2,888 | 2,505 | 2,714 | +161 | +6.3 | 2,259,500 |
16/02 | 2,589 | 2,697 | 2,350 | 2,553 | -6 | -0.2 | 2,907,400 |
16/01 | 2,866 | 2,900 | 2,394 | 2,559 | -348 | -12.0 | 2,243,800 |
15/12 | 2,944 | 3,095 | 2,849 | 2,907 | -18 | -0.6 | 1,534,700 |
15/11 | 2,871 | 2,998 | 2,838 | 2,925 | -12 | -0.4 | 1,572,200 |
15/10 | 2,719 | 2,980 | 2,665 | 2,937 | +237 | +8.8 | 2,824,500 |
15/09 | 2,731 | 2,854 | 2,541 | 2,700 | -47 | -1.7 | 2,331,600 |
15/08 | 2,752 | 3,050 | 2,467 | 2,747 | -12 | -0.4 | 1,982,700 |
15/07 | 2,953 | 3,035 | 2,718 | 2,759 | -195 | -6.6 | 1,212,400 |
15/06 | 3,250 | 3,305 | 2,923 | 2,954 | -341 | -10.4 | 1,728,600 |
15/05 | 3,150 | 3,385 | 3,090 | 3,295 | +80 | +2.5 | 1,337,200 |
15/04 | 2,985 | 3,260 | 2,935 | 3,215 | +225 | +7.5 | 1,774,900 |
15/03 | 2,786 | 3,060 | 2,750 | 2,990 | +183 | +6.5 | 1,879,100 |
15/02 | 2,780 | 2,875 | 2,532 | 2,807 | -6 | -0.2 | 2,530,900 |
15/01 | 2,631 | 2,842 | 2,513 | 2,813 | +182 | +6.9 | 1,586,700 |
14/12 | 2,465 | 2,799 | 2,457 | 2,631 | +167 | +6.8 | 2,797,700 |
14/11 | 2,530 | 2,555 | 2,337 | 2,464 | +14 | +0.6 | 1,957,600 |
▶︎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