1979東証P貸借
業種 建設業
大氣社 株価時系列データ
PTS
4,800
円
(10:36)
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 | 4,765 | 4,795 | -75 | -1.5 | 118,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,535 | 3,645 | 3,530 | 3,615 | +60 | +1.7 | 286,600 |
| 2/24 | 3,520 | 3,600 | 3,500 | 3,555 | +35 | +1.0 | 218,100 |
| 2/17 | 3,485 | 3,555 | 3,455 | 3,520 | +35 | +1.0 | 218,100 |
| 2/10 | 3,415 | 3,530 | 3,410 | 3,485 | +105 | +3.1 | 172,300 |
| 2/3 | 3,500 | 3,565 | 3,380 | 3,380 | -120 | -3.4 | 242,400 |
| 1/27 | 3,435 | 3,525 | 3,425 | 3,500 | +95 | +2.8 | 156,100 |
| 1/20 | 3,295 | 3,420 | 3,280 | 3,405 | +110 | +3.3 | 181,100 |
| 1/13 | 3,300 | 3,355 | 3,255 | 3,295 | +20 | +0.6 | 169,100 |
| 1/6 | 3,325 | 3,325 | 3,255 | 3,275 | -60 | -1.8 | 113,800 |
| 12/30 | 3,315 | 3,400 | 3,300 | 3,335 | +5 | +0.2 | 110,200 |
| 12/23 | 3,450 | 3,515 | 3,295 | 3,330 | -155 | -4.5 | 473,200 |
| 12/16 | 3,450 | 3,545 | 3,440 | 3,485 | +55 | +1.6 | 355,300 |
| 12/9 | 3,445 | 3,475 | 3,395 | 3,430 | -5 | -0.2 | 349,300 |
| 12/2 | 3,610 | 3,640 | 3,410 | 3,435 | -175 | -4.9 | 378,600 |
| 11/25 | 3,500 | 3,685 | 3,490 | 3,610 | +110 | +3.1 | 263,600 |
| 11/18 | 3,515 | 3,525 | 3,360 | 3,500 | -20 | -0.6 | 377,000 |
| 11/11 | 3,510 | 3,740 | 3,465 | 3,520 | +10 | +0.3 | 458,600 |
| 11/4 | 3,485 | 3,525 | 3,470 | 3,510 | +70 | +2.0 | 342,500 |
| 10/28 | 3,385 | 3,610 | 3,380 | 3,440 | +55 | +1.6 | 1,251,900 |
| 10/21 | 3,335 | 3,475 | 3,315 | 3,385 | +45 | +1.4 | 496,800 |
| 10/14 | 3,320 | 3,365 | 3,265 | 3,340 | -40 | -1.2 | 365,500 |
| 10/7 | 3,205 | 3,450 | 3,195 | 3,380 | +160 | +5.0 | 363,500 |
| 9/30 | 3,250 | 3,305 | 3,170 | 3,220 | -80 | -2.4 | 337,800 |
| 9/22 | 3,300 | 3,330 | 3,265 | 3,300 | +35 | +1.1 | 202,400 |
| 9/16 | 3,335 | 3,350 | 3,220 | 3,265 | -55 | -1.7 | 260,300 |
| 9/9 | 3,175 | 3,325 | 3,140 | 3,320 | +145 | +4.6 | 393,700 |
| 9/2 | 3,155 | 3,250 | 3,120 | 3,175 | -35 | -1.1 | 467,600 |
| 8/26 | 3,310 | 3,345 | 3,210 | 3,210 | -80 | -2.4 | 392,200 |
| 8/19 | 3,325 | 3,385 | 3,240 | 3,290 | -15 | -0.5 | 363,500 |
| 8/12 | 3,200 | 3,380 | 3,170 | 3,305 | +65 | +2.0 | 360,000 |
▶︎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
