！決算発表予定日 2024/05/15
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,895 (24/02/19) | 3,600 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,895 (24/02/19) | 4,050 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,085 | 4,895 | 4,050 | 4,700 | +615 | +15.1 | 9,759,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,325 | 4,825 | 3,255 | 4,085 | +750 | +22.5 | 15,714,500 |
| 2022 | 3,060 | 3,740 | 2,783 | 3,335 | +205 | +6.6 | 17,761,500 |
| 2021 | 2,728 | 3,640 | 2,682 | 3,130 | +422 | +15.6 | 13,650,600 |
| 2020 | 3,775 | 4,005 | 2,537 | 2,708 | -1,187 | -30.5 | 18,191,300 |
| 2019 | 2,915 | 4,120 | 2,699 | 3,895 | +968 | +33.1 | 15,136,500 |
| 2018 | 3,880 | 4,045 | 2,657 | 2,927 | -883 | -23.2 | 24,018,700 |
| 2017 | 2,877 | 3,865 | 2,617 | 3,810 | +960 | +33.7 | 20,687,500 |
| 2016 | 2,866 | 2,928 | 2,265 | 2,850 | -57 | -2.0 | 26,976,200 |
| 2015 | 2,631 | 3,385 | 2,467 | 2,907 | +276 | +10.5 | 22,295,500 |
| 2014 | 2,307 | 2,799 | 1,874 | 2,631 | +294 | +12.6 | 31,051,600 |
| 2013 | 1,671 | 2,619 | 1,635 | 2,337 | +706 | +43.3 | 46,135,200 |
| 2012 | 1,698 | 1,910 | 1,415 | 1,631 | -16 | -1.0 | 48,589,600 |
| 2011 | 1,443 | 1,787 | 1,348 | 1,647 | +207 | +14.4 | 37,474,900 |
| 2010 | 1,268 | 1,710 | 1,081 | 1,440 | +196 | +15.8 | 31,490,600 |
| 2009 | 1,296 | 1,438 | 999 | 1,244 | -32 | -2.5 | 37,690,800 |
| 2008 | 1,100 | 1,703 | 933 | 1,276 | +140 | +12.3 | 31,238,900 |
| 2007 | 1,395 | 1,747 | 1,022 | 1,136 | -273 | -19.4 | 39,824,600 |
| 2006 | 2,060 | 2,165 | 1,212 | 1,409 | -656 | -31.8 | 43,910,200 |
| 2005 | 1,625 | 2,140 | 1,358 | 2,065 | +434 | +26.6 | 28,319,000 |
| 2004 | 1,248 | 1,658 | 1,068 | 1,631 | +397 | +32.2 | 16,240,000 |
| 2003 | 950 | 1,505 | 941 | 1,234 | +279 | +29.2 | 11,907,000 |
| 2002 | 777 | 1,130 | 639 | 955 | +198 | +26.2 | 12,409,000 |
| 2001 | 710 | 910 | 673 | 757 | +44 | +6.2 | 7,731,000 |
| 2000 | 721 | 1,220 | 632 | 713 | -7 | -1.0 | 9,345,000 |
| 1999 | 765 | 1,320 | 715 | 720 | -40 | -5.3 | 6,487,000 |
| 1998 | 1,350 | 1,509 | 745 | 760 | -540 | -41.5 | 6,316,000 |
| 1997 | 1,570 | 1,980 | 1,300 | 1,300 | -270 | -17.2 | 7,544,000 |
| 1996 | 1,770 | 2,350 | 1,550 | 1,570 | -200 | -11.3 | 12,040,000 |
| 1995 | 1,750 | 1,900 | 1,110 | 1,770 | +20 | +1.1 | 14,462,000 |
| 1994 | 1,210 | 1,940 | 1,200 | 1,750 | +540 | +44.6 | 13,459,000 |
▶︎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