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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,576 | 1,629 | 1,450 | 1,479 | -98 | -6.2 | 635,000 |
| 04/09 | 1,617 | 1,650 | 1,502 | 1,577 | -56 | -3.4 | 755,000 |
| 04/08 | 1,478 | 1,658 | 1,478 | 1,633 | +141 | +9.5 | 1,196,000 |
| 04/07 | 1,623 | 1,623 | 1,453 | 1,492 | -111 | -6.9 | 1,254,000 |
| 04/06 | 1,534 | 1,635 | 1,500 | 1,603 | +69 | +4.5 | 2,031,000 |
| 04/05 | 1,482 | 1,537 | 1,269 | 1,534 | +8 | +0.5 | 1,514,000 |
| 04/04 | 1,348 | 1,575 | 1,330 | 1,526 | +205 | +15.5 | 1,674,000 |
| 04/03 | 1,279 | 1,458 | 1,210 | 1,321 | +42 | +3.3 | 2,251,000 |
| 04/02 | 1,192 | 1,283 | 1,068 | 1,279 | +87 | +7.3 | 1,895,000 |
| 04/01 | 1,248 | 1,319 | 1,169 | 1,192 | -42 | -3.4 | 1,075,000 |
| 03/12 | 1,217 | 1,295 | 1,171 | 1,234 | +16 | +1.3 | 911,000 |
| 03/11 | 1,387 | 1,412 | 1,202 | 1,218 | -170 | -12.3 | 999,000 |
| 03/10 | 1,165 | 1,505 | 1,165 | 1,388 | +209 | +17.7 | 1,423,000 |
| 03/09 | 1,062 | 1,250 | 1,025 | 1,179 | +122 | +11.5 | 1,436,000 |
| 03/08 | 1,040 | 1,159 | 1,022 | 1,057 | +16 | +1.5 | 1,067,000 |
| 03/07 | 1,007 | 1,069 | 984 | 1,041 | +34 | +3.4 | 991,000 |
| 03/06 | 1,044 | 1,101 | 981 | 1,007 | -38 | -3.6 | 1,226,000 |
| 03/05 | 1,051 | 1,120 | 995 | 1,045 | -5 | -0.5 | 824,000 |
| 03/04 | 1,036 | 1,255 | 1,001 | 1,050 | -23 | -2.1 | 1,171,000 |
| 03/03 | 1,057 | 1,120 | 1,009 | 1,073 | +16 | +1.5 | 466,000 |
| 03/02 | 955 | 1,090 | 955 | 1,057 | +101 | +10.6 | 601,000 |
| 03/01 | 950 | 1,018 | 941 | 956 | +1 | +0.1 | 792,000 |
| 02/12 | 1,039 | 1,100 | 910 | 955 | -93 | -8.9 | 1,404,000 |
| 02/11 | 1,035 | 1,080 | 966 | 1,048 | +19 | +1.9 | 736,000 |
| 02/10 | 1,099 | 1,130 | 975 | 1,029 | -71 | -6.5 | 1,056,000 |
| 02/09 | 1,041 | 1,130 | 1,009 | 1,100 | +51 | +4.9 | 892,000 |
| 02/08 | 1,015 | 1,079 | 967 | 1,049 | +30 | +2.9 | 846,000 |
| 02/07 | 1,000 | 1,090 | 970 | 1,019 | +19 | +1.9 | 1,005,000 |
| 02/06 | 944 | 1,005 | 837 | 1,000 | +70 | +7.5 | 1,642,000 |
| 02/05 | 790 | 1,000 | 790 | 930 | +143 | +18.2 | 2,001,000 |
▶︎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
