！決算発表予定日 2024/05/15
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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,895 (24/02/19) | 3,600 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,895 (24/02/19) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,620 | 4,700 | 4,575 | 4,700 | +130 | +2.8 | 329,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,635 | 4,745 | 4,495 | 4,570 | +20 | +0.4 | 840,700 |
| 4/19 | 4,505 | 4,625 | 4,495 | 4,550 | +40 | +0.9 | 599,000 |
| 4/12 | 4,505 | 4,685 | 4,370 | 4,510 | +45 | +1.0 | 580,200 |
| 4/5 | 4,650 | 4,655 | 4,395 | 4,465 | -180 | -3.9 | 622,000 |
| 3/29 | 4,810 | 4,885 | 4,625 | 4,645 | -150 | -3.1 | 549,200 |
| 3/22 | 4,750 | 4,860 | 4,665 | 4,795 | +110 | +2.4 | 431,200 |
| 3/15 | 4,645 | 4,735 | 4,520 | 4,685 | -20 | -0.4 | 594,800 |
| 3/8 | 4,670 | 4,770 | 4,595 | 4,705 | +15 | +0.3 | 724,000 |
| 3/1 | 4,805 | 4,855 | 4,640 | 4,690 | -125 | -2.6 | 739,000 |
| 2/22 | 4,785 | 4,895 | 4,755 | 4,815 | -10 | -0.2 | 463,800 |
| 2/16 | 4,585 | 4,890 | 4,535 | 4,825 | +345 | +7.7 | 949,000 |
| 2/9 | 4,455 | 4,610 | 4,395 | 4,480 | +85 | +1.9 | 619,800 |
| 2/2 | 4,285 | 4,445 | 4,285 | 4,395 | +125 | +2.9 | 422,400 |
| 1/26 | 4,290 | 4,315 | 4,240 | 4,270 | +25 | +0.6 | 325,000 |
| 1/19 | 4,250 | 4,285 | 4,150 | 4,245 | +10 | +0.2 | 419,800 |
| 1/12 | 4,145 | 4,270 | 4,140 | 4,235 | +90 | +2.2 | 343,800 |
| 1/5 | 4,085 | 4,205 | 4,050 | 4,145 | +60 | +1.5 | 206,800 |
| 12/29 | 4,150 | 4,150 | 3,995 | 4,085 | -35 | -0.9 | 358,700 |
| 12/22 | 4,050 | 4,170 | 4,015 | 4,120 | +25 | +0.6 | 522,500 |
| 12/15 | 4,105 | 4,220 | 4,070 | 4,095 | +5 | +0.1 | 383,400 |
| 12/8 | 4,285 | 4,350 | 4,060 | 4,090 | -190 | -4.4 | 399,500 |
| 12/1 | 4,295 | 4,330 | 4,170 | 4,280 | +35 | +0.8 | 375,100 |
| 11/24 | 4,315 | 4,370 | 4,150 | 4,245 | -35 | -0.8 | 432,600 |
| 11/17 | 4,650 | 4,660 | 4,205 | 4,280 | -320 | -7.0 | 792,000 |
| 11/10 | 4,485 | 4,610 | 4,410 | 4,600 | +125 | +2.8 | 355,100 |
| 11/2 | 4,420 | 4,515 | 4,290 | 4,475 | +45 | +1.0 | 356,500 |
| 10/27 | 4,445 | 4,470 | 4,270 | 4,430 | -15 | -0.3 | 300,600 |
| 10/20 | 4,460 | 4,535 | 4,390 | 4,445 | -10 | -0.2 | 269,600 |
| 10/13 | 4,610 | 4,640 | 4,445 | 4,455 | -55 | -1.2 | 177,100 |
| 10/6 | 4,520 | 4,595 | 4,280 | 4,510 | -10 | -0.2 | 276,500 |
▶︎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