1979東証P貸借
業種 建設業
大氣社 株価時系列データ
PTS
4,785.5
円
(11:07)
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 | 4,770 | -115 | -2.4 | 1,524,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,441 | 2,477 | 2,224 | 2,450 | -3 | -0.1 | 2,062,900 |
| 14/09 | 2,500 | 2,598 | 2,431 | 2,453 | -14 | -0.6 | 2,010,000 |
| 14/08 | 2,400 | 2,525 | 2,244 | 2,467 | +64 | +2.7 | 2,020,000 |
| 14/07 | 2,364 | 2,427 | 2,307 | 2,403 | +39 | +1.7 | 2,741,200 |
| 14/06 | 2,270 | 2,486 | 2,215 | 2,364 | +105 | +4.7 | 2,709,900 |
| 14/05 | 2,227 | 2,309 | 2,082 | 2,259 | +50 | +2.3 | 1,769,900 |
| 14/04 | 2,250 | 2,293 | 2,072 | 2,209 | -29 | -1.3 | 2,218,200 |
| 14/03 | 2,054 | 2,258 | 1,989 | 2,238 | +149 | +7.1 | 3,313,700 |
| 14/02 | 2,204 | 2,204 | 1,874 | 2,089 | -140 | -6.3 | 4,389,400 |
| 14/01 | 2,307 | 2,332 | 2,183 | 2,229 | -108 | -4.6 | 3,061,100 |
| 13/12 | 2,110 | 2,340 | 2,106 | 2,337 | +227 | +10.8 | 4,836,500 |
| 13/11 | 2,272 | 2,273 | 2,076 | 2,110 | -171 | -7.5 | 3,781,500 |
| 13/10 | 2,342 | 2,441 | 2,242 | 2,281 | -61 | -2.6 | 4,030,600 |
| 13/09 | 2,179 | 2,409 | 2,179 | 2,342 | +162 | +7.4 | 2,684,300 |
| 13/08 | 2,378 | 2,471 | 2,120 | 2,180 | -187 | -7.9 | 2,587,200 |
| 13/07 | 2,441 | 2,619 | 2,325 | 2,367 | -73 | -3.0 | 2,456,300 |
| 13/06 | 2,242 | 2,489 | 2,150 | 2,440 | +190 | +8.4 | 3,713,200 |
| 13/05 | 2,216 | 2,489 | 2,158 | 2,250 | +45 | +2.0 | 4,246,900 |
| 13/04 | 2,142 | 2,279 | 1,950 | 2,205 | +76 | +3.6 | 4,194,300 |
| 13/03 | 2,029 | 2,222 | 2,013 | 2,129 | +104 | +5.1 | 4,145,200 |
| 13/02 | 1,854 | 2,030 | 1,733 | 2,025 | +182 | +9.9 | 5,295,700 |
| 13/01 | 1,671 | 1,883 | 1,635 | 1,843 | +212 | +13.0 | 4,163,500 |
| 12/12 | 1,630 | 1,728 | 1,614 | 1,631 | +32 | +2.0 | 4,167,200 |
| 12/11 | 1,690 | 1,729 | 1,560 | 1,599 | -95 | -5.6 | 3,296,700 |
| 12/10 | 1,626 | 1,728 | 1,579 | 1,694 | +56 | +3.4 | 5,355,200 |
| 12/09 | 1,781 | 1,813 | 1,515 | 1,638 | -149 | -8.3 | 7,535,800 |
| 12/08 | 1,691 | 1,910 | 1,657 | 1,787 | +77 | +4.5 | 3,303,700 |
| 12/07 | 1,660 | 1,740 | 1,625 | 1,710 | +50 | +3.0 | 2,809,700 |
| 12/06 | 1,489 | 1,669 | 1,415 | 1,660 | +145 | +9.6 | 3,603,700 |
| 12/05 | 1,582 | 1,622 | 1,435 | 1,515 | -83 | -5.2 | 3,243,400 |
▶︎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
