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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,925 | 4,930 | 4,740 | 4,785 | -85 | -1.8 | 224,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,350 | 3,420 | 3,280 | 3,340 | +20 | +0.6 | 168,500 |
| 9/13 | 3,105 | 3,330 | 3,085 | 3,320 | +240 | +7.8 | 267,000 |
| 9/6 | 3,165 | 3,180 | 3,070 | 3,080 | -100 | -3.1 | 155,100 |
| 8/30 | 2,999 | 3,185 | 2,990 | 3,180 | +90 | +2.9 | 224,100 |
| 8/23 | 2,991 | 3,110 | 2,988 | 3,090 | +130 | +4.4 | 166,200 |
| 8/16 | 2,990 | 3,040 | 2,908 | 2,960 | -100 | -3.3 | 329,300 |
| 8/9 | 3,130 | 3,150 | 2,990 | 3,060 | -125 | -3.9 | 290,100 |
| 8/2 | 3,340 | 3,340 | 3,150 | 3,185 | -120 | -3.6 | 233,300 |
| 7/26 | 3,330 | 3,350 | 3,245 | 3,305 | -25 | -0.8 | 155,300 |
| 7/19 | 3,430 | 3,440 | 3,210 | 3,330 | -65 | -1.9 | 240,500 |
| 7/12 | 3,380 | 3,410 | 3,280 | 3,395 | -10 | -0.3 | 195,200 |
| 7/5 | 3,345 | 3,445 | 3,270 | 3,405 | +145 | +4.5 | 146,100 |
| 6/28 | 3,310 | 3,330 | 3,205 | 3,260 | -50 | -1.5 | 200,300 |
| 6/21 | 3,260 | 3,380 | 3,195 | 3,310 | +25 | +0.8 | 365,900 |
| 6/14 | 3,260 | 3,375 | 3,220 | 3,285 | +35 | +1.1 | 277,600 |
| 6/7 | 3,185 | 3,300 | 3,155 | 3,250 | +10 | +0.3 | 338,100 |
| 5/31 | 3,350 | 3,360 | 3,225 | 3,240 | -110 | -3.3 | 320,900 |
| 5/24 | 3,295 | 3,405 | 3,255 | 3,350 | +50 | +1.5 | 566,800 |
| 5/17 | 3,055 | 3,535 | 2,961 | 3,300 | +235 | +7.7 | 826,300 |
| 5/10 | 3,075 | 3,325 | 3,050 | 3,065 | -290 | -8.6 | 489,400 |
| 4/26 | 3,410 | 3,505 | 3,335 | 3,355 | -125 | -3.6 | 254,500 |
| 4/19 | 3,500 | 3,535 | 3,405 | 3,480 | +75 | +2.2 | 267,600 |
| 4/12 | 3,485 | 3,485 | 3,305 | 3,405 | -50 | -1.5 | 214,100 |
| 4/5 | 3,390 | 3,550 | 3,370 | 3,455 | +90 | +2.7 | 429,800 |
| 3/29 | 3,225 | 3,390 | 3,115 | 3,365 | +90 | +2.8 | 489,300 |
| 3/22 | 3,200 | 3,295 | 3,180 | 3,275 | 0 | 0.0 | 524,800 |
| 3/15 | 3,300 | 3,420 | 3,235 | 3,275 | -55 | -1.7 | 477,500 |
| 3/8 | 3,395 | 3,410 | 3,310 | 3,330 | -25 | -0.8 | 304,500 |
| 3/1 | 3,235 | 3,390 | 3,230 | 3,355 | ー | ー | 343,700 |
▶︎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
