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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,311 | 1,607 | 1,303 | 1,424 | +83 | +6.2 | 5,289,200 |
| 07/03 | 1,435 | 1,440 | 1,231 | 1,341 | -92 | -6.4 | 4,507,100 |
| 07/02 | 1,536 | 1,585 | 1,388 | 1,433 | -115 | -7.4 | 3,567,100 |
| 07/01 | 1,395 | 1,690 | 1,366 | 1,548 | +139 | +9.9 | 4,069,100 |
| 06/12 | 1,888 | 1,963 | 1,279 | 1,409 | -479 | -25.4 | 5,720,400 |
| 06/11 | 1,781 | 1,896 | 1,610 | 1,888 | +77 | +4.3 | 2,881,800 |
| 06/10 | 1,450 | 1,838 | 1,412 | 1,811 | +368 | +25.5 | 3,307,300 |
| 06/09 | 1,370 | 1,450 | 1,346 | 1,443 | +83 | +6.1 | 2,125,700 |
| 06/08 | 1,360 | 1,446 | 1,330 | 1,360 | +20 | +1.5 | 2,874,300 |
| 06/07 | 1,439 | 1,515 | 1,265 | 1,340 | -98 | -6.8 | 4,196,800 |
| 06/06 | 1,537 | 1,542 | 1,212 | 1,438 | -85 | -5.6 | 5,124,500 |
| 06/05 | 1,959 | 2,015 | 1,441 | 1,523 | -421 | -21.7 | 3,861,700 |
| 06/04 | 1,950 | 2,005 | 1,885 | 1,944 | -6 | -0.3 | 2,332,100 |
| 06/03 | 1,779 | 2,005 | 1,720 | 1,950 | +186 | +10.5 | 3,155,900 |
| 06/02 | 1,955 | 1,980 | 1,621 | 1,764 | -204 | -10.4 | 5,167,500 |
| 06/01 | 2,060 | 2,165 | 1,853 | 1,968 | -97 | -4.7 | 3,162,200 |
| 05/12 | 1,865 | 2,140 | 1,851 | 2,065 | +175 | +9.3 | 3,299,000 |
| 05/11 | 2,045 | 2,070 | 1,820 | 1,890 | -40 | -2.1 | 2,856,000 |
| 05/10 | 1,813 | 1,970 | 1,682 | 1,930 | +116 | +6.4 | 2,802,000 |
| 05/09 | 1,597 | 1,872 | 1,565 | 1,814 | +218 | +13.7 | 2,185,000 |
| 05/08 | 1,523 | 1,655 | 1,450 | 1,596 | +73 | +4.8 | 2,631,000 |
| 05/07 | 1,533 | 1,546 | 1,500 | 1,523 | -4 | -0.3 | 1,349,000 |
| 05/06 | 1,417 | 1,535 | 1,360 | 1,527 | +102 | +7.2 | 2,759,000 |
| 05/05 | 1,464 | 1,498 | 1,358 | 1,425 | -39 | -2.7 | 1,434,000 |
| 05/04 | 1,488 | 1,510 | 1,388 | 1,464 | -23 | -1.6 | 1,991,000 |
| 05/03 | 1,518 | 1,570 | 1,440 | 1,487 | -37 | -2.4 | 3,189,000 |
| 05/02 | 1,633 | 1,720 | 1,429 | 1,524 | -91 | -5.6 | 2,778,000 |
| 05/01 | 1,625 | 1,700 | 1,565 | 1,615 | -16 | -1.0 | 1,046,000 |
| 04/12 | 1,380 | 1,647 | 1,351 | 1,631 | +236 | +16.9 | 1,115,000 |
| 04/11 | 1,498 | 1,549 | 1,362 | 1,395 | -84 | -5.7 | 845,000 |
▶︎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
