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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,540 | 4,645 | 4,480 | 4,520 | -75 | -1.6 | 339,700 |
| 9/22 | 4,740 | 4,815 | 4,570 | 4,595 | -150 | -3.2 | 346,200 |
| 9/15 | 4,720 | 4,760 | 4,650 | 4,745 | +25 | +0.5 | 227,500 |
| 9/8 | 4,620 | 4,825 | 4,600 | 4,720 | +100 | +2.2 | 366,400 |
| 9/1 | 4,500 | 4,625 | 4,475 | 4,620 | +170 | +3.8 | 289,300 |
| 8/25 | 4,450 | 4,525 | 4,400 | 4,450 | +10 | +0.2 | 315,700 |
| 8/18 | 4,540 | 4,660 | 4,400 | 4,440 | +250 | +6.0 | 486,100 |
| 8/10 | 4,135 | 4,190 | 4,080 | 4,190 | +55 | +1.3 | 155,800 |
| 8/4 | 4,270 | 4,270 | 4,060 | 4,135 | -65 | -1.6 | 197,900 |
| 7/28 | 4,200 | 4,250 | 4,125 | 4,200 | +25 | +0.6 | 163,200 |
| 7/21 | 4,020 | 4,195 | 4,020 | 4,175 | +155 | +3.9 | 251,300 |
| 7/14 | 3,995 | 4,075 | 3,965 | 4,020 | +45 | +1.1 | 218,600 |
| 7/7 | 4,145 | 4,165 | 3,955 | 3,975 | -125 | -3.1 | 203,000 |
| 6/30 | 3,970 | 4,140 | 3,905 | 4,100 | +130 | +3.3 | 354,700 |
| 6/23 | 4,025 | 4,065 | 3,910 | 3,970 | -55 | -1.4 | 313,800 |
| 6/16 | 4,000 | 4,050 | 3,960 | 4,025 | +75 | +1.9 | 372,900 |
| 6/9 | 3,830 | 3,955 | 3,745 | 3,950 | +170 | +4.5 | 357,900 |
| 6/2 | 3,755 | 3,785 | 3,600 | 3,780 | +60 | +1.6 | 389,700 |
| 5/26 | 3,695 | 3,815 | 3,680 | 3,720 | -15 | -0.4 | 318,900 |
| 5/19 | 3,815 | 3,855 | 3,695 | 3,735 | -100 | -2.6 | 463,900 |
| 5/12 | 3,740 | 3,835 | 3,710 | 3,835 | +100 | +2.7 | 289,800 |
| 5/2 | 3,720 | 3,795 | 3,715 | 3,735 | +65 | +1.8 | 99,800 |
| 4/28 | 3,650 | 3,685 | 3,550 | 3,670 | +20 | +0.6 | 319,500 |
| 4/21 | 3,675 | 3,710 | 3,600 | 3,650 | 0 | 0.0 | 298,400 |
| 4/14 | 3,640 | 3,665 | 3,580 | 3,650 | +65 | +1.8 | 240,000 |
| 4/7 | 3,700 | 3,745 | 3,540 | 3,585 | -95 | -2.6 | 342,500 |
| 3/31 | 3,600 | 3,735 | 3,590 | 3,680 | +115 | +3.2 | 414,000 |
| 3/24 | 3,500 | 3,565 | 3,415 | 3,565 | +40 | +1.1 | 209,100 |
| 3/17 | 3,625 | 3,630 | 3,370 | 3,525 | -155 | -4.2 | 337,400 |
| 3/10 | 3,615 | 3,755 | 3,600 | 3,680 | +65 | +1.8 | 274,700 |
▶︎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
