1979東証P貸借
業種 建設業
大氣社 株価時系列データ
PTS
4,775
円
(14:29)
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 | 4,770 | -100 | -2.1 | 139,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,060 | 3,145 | 3,030 | 3,040 | -90 | -2.9 | 138,900 |
| 12/30 | 3,050 | 3,165 | 3,010 | 3,130 | +65 | +2.1 | 133,700 |
| 12/24 | 3,100 | 3,170 | 3,055 | 3,065 | -80 | -2.5 | 212,200 |
| 12/17 | 3,065 | 3,185 | 3,035 | 3,145 | +95 | +3.1 | 276,900 |
| 12/10 | 2,954 | 3,070 | 2,938 | 3,050 | +100 | +3.4 | 230,800 |
| 12/3 | 2,932 | 3,030 | 2,867 | 2,950 | +34 | +1.2 | 392,300 |
| 11/26 | 3,015 | 3,015 | 2,911 | 2,916 | -89 | -3.0 | 144,500 |
| 11/19 | 2,997 | 3,035 | 2,920 | 3,005 | +55 | +1.9 | 422,600 |
| 11/12 | 3,300 | 3,330 | 2,838 | 2,950 | -325 | -9.9 | 388,400 |
| 11/5 | 3,325 | 3,325 | 3,235 | 3,275 | +30 | +0.9 | 260,600 |
| 10/29 | 3,265 | 3,310 | 3,200 | 3,245 | -35 | -1.1 | 166,300 |
| 10/22 | 3,385 | 3,425 | 3,240 | 3,280 | -165 | -4.8 | 195,300 |
| 10/15 | 3,320 | 3,460 | 3,295 | 3,445 | +95 | +2.8 | 224,100 |
| 10/8 | 3,380 | 3,450 | 3,330 | 3,350 | +10 | +0.3 | 287,700 |
| 10/1 | 3,410 | 3,410 | 3,275 | 3,340 | -70 | -2.1 | 466,700 |
| 9/24 | 3,390 | 3,455 | 3,300 | 3,410 | -60 | -1.7 | 367,100 |
| 9/17 | 3,545 | 3,640 | 3,425 | 3,470 | -145 | -4.0 | 430,900 |
| 9/10 | 3,600 | 3,640 | 3,535 | 3,615 | +40 | +1.1 | 308,000 |
| 9/3 | 3,530 | 3,590 | 3,445 | 3,575 | +225 | +6.7 | 296,000 |
| 8/27 | 3,350 | 3,420 | 3,330 | 3,350 | -5 | -0.2 | 225,100 |
| 8/20 | 3,455 | 3,515 | 3,290 | 3,355 | -125 | -3.6 | 194,700 |
| 8/13 | 3,515 | 3,585 | 3,425 | 3,480 | -35 | -1.0 | 137,700 |
| 8/6 | 3,475 | 3,590 | 3,465 | 3,515 | +70 | +2.0 | 106,600 |
| 7/30 | 3,520 | 3,580 | 3,430 | 3,445 | -5 | -0.1 | 137,100 |
| 7/21 | 3,365 | 3,505 | 3,350 | 3,450 | +40 | +1.2 | 131,900 |
| 7/16 | 3,405 | 3,605 | 3,365 | 3,410 | +145 | +4.4 | 344,100 |
| 7/9 | 3,345 | 3,360 | 3,200 | 3,265 | -90 | -2.7 | 206,100 |
| 7/2 | 3,450 | 3,465 | 3,310 | 3,355 | -85 | -2.5 | 150,700 |
| 6/25 | 3,405 | 3,530 | 3,345 | 3,440 | +40 | +1.2 | 248,500 |
| 6/18 | 3,460 | 3,475 | 3,345 | 3,400 | -15 | -0.4 | 174,800 |
▶︎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
