1979東証P貸借
業種 建設業
大氣社 株価時系列データ
PTS
4,760
円
(14:59)
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 | 4,740 | 4,785 | -100 | -2.1 | 1,560,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,711 | 1,711 | 1,524 | 1,598 | -100 | -5.9 | 3,383,800 |
| 12/03 | 1,638 | 1,715 | 1,609 | 1,698 | +72 | +4.4 | 4,510,500 |
| 12/02 | 1,707 | 1,738 | 1,595 | 1,626 | -81 | -4.8 | 4,986,500 |
| 12/01 | 1,698 | 1,758 | 1,677 | 1,707 | +60 | +3.6 | 2,393,400 |
| 11/12 | 1,780 | 1,780 | 1,577 | 1,647 | -132 | -7.4 | 2,366,900 |
| 11/11 | 1,699 | 1,780 | 1,634 | 1,779 | +64 | +3.7 | 2,548,800 |
| 11/10 | 1,706 | 1,787 | 1,636 | 1,715 | -31 | -1.8 | 3,284,600 |
| 11/09 | 1,588 | 1,753 | 1,550 | 1,746 | +150 | +9.4 | 4,082,300 |
| 11/08 | 1,566 | 1,618 | 1,348 | 1,596 | +22 | +1.4 | 3,002,900 |
| 11/07 | 1,585 | 1,609 | 1,553 | 1,574 | -18 | -1.1 | 2,539,300 |
| 11/06 | 1,615 | 1,625 | 1,538 | 1,592 | -32 | -2.0 | 3,544,500 |
| 11/05 | 1,552 | 1,641 | 1,432 | 1,624 | +68 | +4.4 | 3,204,500 |
| 11/04 | 1,571 | 1,602 | 1,468 | 1,556 | -23 | -1.5 | 1,833,300 |
| 11/03 | 1,500 | 1,707 | 1,415 | 1,579 | +97 | +6.6 | 6,167,400 |
| 11/02 | 1,416 | 1,540 | 1,354 | 1,482 | +79 | +5.6 | 3,156,500 |
| 11/01 | 1,443 | 1,479 | 1,393 | 1,403 | -37 | -2.6 | 1,743,900 |
| 10/12 | 1,366 | 1,500 | 1,359 | 1,440 | +86 | +6.4 | 2,937,000 |
| 10/11 | 1,095 | 1,463 | 1,090 | 1,354 | +272 | +25.1 | 2,744,400 |
| 10/10 | 1,333 | 1,417 | 1,081 | 1,082 | -255 | -19.1 | 2,409,100 |
| 10/09 | 1,303 | 1,381 | 1,257 | 1,337 | +21 | +1.6 | 1,584,700 |
| 10/08 | 1,362 | 1,441 | 1,271 | 1,316 | -53 | -3.9 | 2,659,600 |
| 10/07 | 1,372 | 1,505 | 1,334 | 1,369 | -30 | -2.1 | 2,668,900 |
| 10/06 | 1,250 | 1,422 | 1,179 | 1,399 | +145 | +11.6 | 3,806,400 |
| 10/05 | 1,649 | 1,658 | 1,200 | 1,254 | -394 | -23.9 | 3,969,900 |
| 10/04 | 1,505 | 1,710 | 1,504 | 1,648 | +141 | +9.4 | 3,111,900 |
| 10/03 | 1,474 | 1,537 | 1,427 | 1,507 | +9 | +0.6 | 2,172,000 |
| 10/02 | 1,280 | 1,545 | 1,280 | 1,498 | +203 | +15.7 | 2,039,900 |
| 10/01 | 1,268 | 1,393 | 1,235 | 1,295 | +51 | +4.1 | 1,386,800 |
| 09/12 | 1,244 | 1,334 | 1,228 | 1,244 | -16 | -1.3 | 1,684,900 |
| 09/11 | 1,155 | 1,300 | 1,132 | 1,260 | +106 | +9.2 | 2,281,500 |
▶︎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
