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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,040 | 3,090 | 2,874 | 3,000 | -150 | -4.8 | 503,400 |
| 4/10 | 2,900 | 3,165 | 2,879 | 3,150 | +256 | +8.9 | 340,900 |
| 4/3 | 3,245 | 3,250 | 2,820 | 2,894 | -511 | -15.0 | 473,500 |
| 3/27 | 3,255 | 3,415 | 2,958 | 3,405 | +80 | +2.4 | 783,500 |
| 3/19 | 2,811 | 3,345 | 2,537 | 3,325 | +588 | +21.5 | 590,800 |
| 3/13 | 2,865 | 2,895 | 2,560 | 2,737 | -200 | -6.8 | 472,200 |
| 3/6 | 3,080 | 3,235 | 2,915 | 2,937 | -168 | -5.4 | 501,200 |
| 2/28 | 3,230 | 3,310 | 3,070 | 3,105 | -310 | -9.1 | 442,400 |
| 2/21 | 3,520 | 3,535 | 3,385 | 3,415 | -245 | -6.7 | 612,900 |
| 2/14 | 3,915 | 4,005 | 3,515 | 3,660 | -310 | -7.8 | 511,700 |
| 2/7 | 3,690 | 3,975 | 3,690 | 3,970 | +175 | +4.6 | 347,200 |
| 1/31 | 3,785 | 3,825 | 3,695 | 3,795 | -45 | -1.2 | 255,000 |
| 1/24 | 3,690 | 3,900 | 3,690 | 3,840 | +135 | +3.6 | 236,400 |
| 1/17 | 3,760 | 3,760 | 3,670 | 3,705 | -75 | -2.0 | 213,100 |
| 1/10 | 3,775 | 3,895 | 3,730 | 3,780 | -115 | -3.0 | 274,800 |
| 12/30 | 3,900 | 3,915 | 3,870 | 3,895 | -70 | -1.8 | 34,800 |
| 12/27 | 4,020 | 4,020 | 3,885 | 3,965 | -60 | -1.5 | 195,800 |
| 12/20 | 4,040 | 4,120 | 3,995 | 4,025 | +30 | +0.8 | 433,900 |
| 12/13 | 3,920 | 4,060 | 3,865 | 3,995 | +120 | +3.1 | 251,700 |
| 12/6 | 3,690 | 3,935 | 3,675 | 3,875 | +230 | +6.3 | 301,300 |
| 11/29 | 3,715 | 3,735 | 3,620 | 3,645 | -5 | -0.1 | 167,800 |
| 11/22 | 3,690 | 3,750 | 3,545 | 3,650 | -25 | -0.7 | 301,400 |
| 11/15 | 3,690 | 3,970 | 3,500 | 3,675 | -20 | -0.5 | 476,500 |
| 11/8 | 3,600 | 3,735 | 3,580 | 3,695 | +190 | +5.4 | 254,100 |
| 11/1 | 3,530 | 3,575 | 3,465 | 3,505 | -20 | -0.6 | 208,900 |
| 10/25 | 3,400 | 3,535 | 3,375 | 3,525 | +165 | +4.9 | 142,700 |
| 10/18 | 3,280 | 3,450 | 3,280 | 3,360 | +150 | +4.7 | 163,000 |
| 10/11 | 3,190 | 3,250 | 3,130 | 3,210 | 0 | 0.0 | 288,200 |
| 10/4 | 3,235 | 3,335 | 3,155 | 3,210 | -85 | -2.6 | 245,800 |
| 9/27 | 3,330 | 3,450 | 3,250 | 3,295 | -45 | -1.4 | 179,900 |
▶︎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
