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 | 1,622,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,195 | 1,271 | 1,083 | 1,154 | -52 | -4.3 | 2,645,000 |
| 09/09 | 1,260 | 1,286 | 1,123 | 1,206 | -55 | -4.4 | 2,272,400 |
| 09/08 | 1,050 | 1,390 | 1,037 | 1,261 | +220 | +21.1 | 4,289,000 |
| 09/07 | 1,126 | 1,148 | 999 | 1,041 | -95 | -8.4 | 2,875,500 |
| 09/06 | 1,049 | 1,200 | 999 | 1,136 | +107 | +10.4 | 4,342,400 |
| 09/05 | 1,125 | 1,182 | 1,017 | 1,029 | -89 | -8.0 | 1,984,000 |
| 09/04 | 1,050 | 1,176 | 1,024 | 1,118 | +69 | +6.6 | 1,886,400 |
| 09/03 | 1,145 | 1,190 | 1,012 | 1,049 | -142 | -11.9 | 2,733,300 |
| 09/02 | 1,350 | 1,379 | 1,110 | 1,191 | -189 | -13.7 | 5,110,100 |
| 09/01 | 1,296 | 1,438 | 1,197 | 1,380 | +104 | +8.2 | 5,586,300 |
| 08/12 | 1,229 | 1,413 | 1,085 | 1,276 | +67 | +5.5 | 4,472,200 |
| 08/11 | 1,380 | 1,495 | 1,145 | 1,209 | -170 | -12.3 | 2,047,400 |
| 08/10 | 1,391 | 1,430 | 998 | 1,379 | +6 | +0.4 | 3,511,100 |
| 08/09 | 1,474 | 1,587 | 1,302 | 1,373 | -121 | -8.1 | 2,625,600 |
| 08/08 | 1,679 | 1,690 | 1,323 | 1,494 | -191 | -11.3 | 2,292,800 |
| 08/07 | 1,660 | 1,690 | 1,473 | 1,685 | +18 | +1.1 | 2,024,600 |
| 08/06 | 1,507 | 1,703 | 1,490 | 1,667 | +114 | +7.3 | 2,099,300 |
| 08/05 | 1,192 | 1,571 | 1,192 | 1,553 | +348 | +28.9 | 2,881,500 |
| 08/04 | 1,201 | 1,267 | 1,140 | 1,205 | +14 | +1.2 | 1,189,300 |
| 08/03 | 1,217 | 1,256 | 1,055 | 1,191 | -25 | -2.1 | 2,391,600 |
| 08/02 | 1,144 | 1,280 | 1,003 | 1,216 | +56 | +4.8 | 3,065,400 |
| 08/01 | 1,100 | 1,160 | 933 | 1,160 | +24 | +2.1 | 2,638,100 |
| 07/12 | 1,197 | 1,234 | 1,074 | 1,136 | -34 | -2.9 | 2,266,400 |
| 07/11 | 1,415 | 1,438 | 1,022 | 1,170 | -229 | -16.4 | 3,467,800 |
| 07/10 | 1,554 | 1,587 | 1,385 | 1,399 | -154 | -9.9 | 1,439,500 |
| 07/09 | 1,519 | 1,556 | 1,400 | 1,553 | +23 | +1.5 | 1,111,200 |
| 07/08 | 1,551 | 1,663 | 1,383 | 1,530 | -25 | -1.6 | 3,654,900 |
| 07/07 | 1,730 | 1,745 | 1,522 | 1,555 | -174 | -10.1 | 2,244,100 |
| 07/06 | 1,620 | 1,747 | 1,601 | 1,729 | +114 | +7.1 | 3,650,600 |
| 07/05 | 1,430 | 1,620 | 1,366 | 1,615 | +191 | +13.4 | 4,557,600 |
▶︎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
