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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,925 | 4,930 | 4,790 | 4,790 | -80 | -1.6 | 202,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,885 | 5,000 | 4,775 | 4,870 | -15 | -0.3 | 308,500 |
| 11/15 | 5,090 | 5,170 | 4,825 | 4,885 | -185 | -3.7 | 668,000 |
| 11/8 | 4,865 | 5,160 | 4,825 | 5,070 | +215 | +4.4 | 317,100 |
| 11/1 | 4,690 | 4,955 | 4,650 | 4,855 | +165 | +3.5 | 598,000 |
| 10/25 | 4,835 | 4,870 | 4,650 | 4,690 | -155 | -3.2 | 311,600 |
| 10/18 | 4,905 | 4,925 | 4,770 | 4,845 | -20 | -0.4 | 252,800 |
| 10/11 | 4,990 | 5,000 | 4,835 | 4,865 | -55 | -1.1 | 308,500 |
| 10/4 | 4,920 | 5,040 | 4,890 | 4,920 | -100 | -2.0 | 283,700 |
| 9/27 | 5,000 | 5,100 | 4,955 | 5,020 | +90 | +1.8 | 281,300 |
| 9/20 | 4,745 | 4,985 | 4,690 | 4,930 | +195 | +4.1 | 301,600 |
| 9/13 | 4,705 | 4,800 | 4,615 | 4,735 | -40 | -0.8 | 456,900 |
| 9/6 | 4,960 | 5,000 | 4,735 | 4,775 | -140 | -2.9 | 303,100 |
| 8/30 | 4,835 | 4,955 | 4,795 | 4,915 | +100 | +2.1 | 368,700 |
| 8/23 | 4,685 | 4,855 | 4,640 | 4,815 | +130 | +2.8 | 398,400 |
| 8/16 | 4,875 | 4,885 | 4,585 | 4,685 | +20 | +0.4 | 428,700 |
| 8/9 | 4,445 | 4,720 | 4,100 | 4,665 | +10 | +0.2 | 890,300 |
| 8/2 | 4,950 | 5,250 | 4,655 | 4,655 | -290 | -5.9 | 495,100 |
| 7/26 | 5,150 | 5,150 | 4,895 | 4,945 | -205 | -4.0 | 525,300 |
| 7/19 | 5,310 | 5,350 | 5,150 | 5,150 | -160 | -3.0 | 368,400 |
| 7/12 | 5,230 | 5,320 | 5,140 | 5,310 | +80 | +1.5 | 355,300 |
| 7/5 | 5,320 | 5,440 | 5,220 | 5,230 | -90 | -1.7 | 489,900 |
| 6/28 | 5,160 | 5,380 | 5,000 | 5,320 | +160 | +3.1 | 665,200 |
| 6/21 | 5,170 | 5,340 | 5,050 | 5,160 | -80 | -1.5 | 609,700 |
| 6/14 | 5,170 | 5,280 | 5,080 | 5,240 | +50 | +1.0 | 568,400 |
| 6/7 | 5,260 | 5,380 | 5,150 | 5,190 | -30 | -0.6 | 620,800 |
| 5/31 | 4,965 | 5,260 | 4,935 | 5,220 | +275 | +5.6 | 888,800 |
| 5/24 | 5,040 | 5,150 | 4,940 | 4,945 | -95 | -1.9 | 708,800 |
| 5/17 | 4,840 | 5,070 | 4,665 | 5,040 | +180 | +3.7 | 1,047,500 |
| 5/10 | 4,710 | 4,915 | 4,610 | 4,860 | +160 | +3.4 | 422,800 |
| 5/2 | 4,620 | 4,700 | 4,575 | 4,700 | +130 | +2.8 | 251,900 |
▶︎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
