日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大気社(1979)の株価時系列情報

大気社(1979)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,914 2,922 2,891 2,907 57,300
2015/12/29 2,874 2,924 2,858 2,914 84,500
2015/12/28 2,870 2,893 2,861 2,876 69,000
2015/12/25 2,880 2,898 2,849 2,866 35,700
2015/12/24 2,910 2,916 2,875 2,891 73,300
2015/12/22 2,900 2,936 2,894 2,911 60,000
2015/12/21 2,949 2,977 2,904 2,930 91,800
2015/12/18 2,966 3,015 2,931 2,937 84,900
2015/12/17 2,994 3,000 2,948 2,979 87,600
2015/12/16 2,864 2,905 2,864 2,882 50,100
2015/12/15 2,920 2,923 2,860 2,864 72,600
2015/12/14 2,903 2,947 2,900 2,936 59,700
2015/12/11 2,958 3,010 2,931 2,983 118,800
2015/12/10 2,894 2,928 2,863 2,884 69,500
2015/12/09 2,947 2,948 2,888 2,893 59,500
2015/12/08 3,000 3,005 2,932 2,949 51,100
2015/12/07 3,030 3,065 3,000 3,015 54,700
2015/12/04 3,030 3,060 3,005 3,015 86,200
2015/12/03 3,060 3,080 3,040 3,075 66,900
2015/12/02 3,050 3,095 3,040 3,055 79,000
2015/12/01 2,944 3,040 2,944 3,025 122,500
2015/11/30 2,926 2,946 2,910 2,925 67,100
2015/11/27 2,930 2,951 2,900 2,909 95,000
2015/11/26 2,968 2,988 2,957 2,964 48,200
2015/11/25 2,965 2,998 2,946 2,950 62,000
2015/11/24 2,932 2,976 2,932 2,965 70,800
2015/11/20 2,955 2,983 2,905 2,928 103,200
2015/11/19 2,950 2,970 2,920 2,953 94,300
2015/11/18 2,918 2,943 2,885 2,924 72,100
2015/11/17 2,900 2,918 2,880 2,889 60,300
2015/11/16 2,873 2,900 2,841 2,882 71,200
2015/11/13 2,911 2,922 2,886 2,916 78,900
2015/11/12 2,913 2,949 2,902 2,927 106,500
2015/11/11 2,931 2,969 2,904 2,929 91,400
2015/11/10 2,900 2,940 2,858 2,881 85,500
2015/11/09 2,914 2,952 2,904 2,944 56,200
2015/11/06 2,908 2,921 2,854 2,881 72,300
2015/11/05 2,867 2,945 2,859 2,901 122,900
2015/11/04 2,893 2,943 2,838 2,858 122,200
2015/11/02 2,871 2,891 2,847 2,865 92,100
2015/10/30 2,874 2,956 2,871 2,937 215,900
2015/10/29 2,795 2,838 2,787 2,824 528,800
2015/10/28 2,871 2,921 2,807 2,824 167,700
2015/10/27 2,941 2,966 2,879 2,897 115,900
2015/10/26 2,954 2,980 2,936 2,952 62,000
2015/10/23 2,980 2,980 2,922 2,953 92,900
2015/10/22 2,933 2,958 2,907 2,916 79,600
2015/10/21 2,877 2,964 2,833 2,958 103,600
2015/10/20 2,888 2,910 2,860 2,880 97,100
2015/10/19 2,839 2,890 2,831 2,877 77,300
2015/10/16 2,941 2,953 2,878 2,883 126,600
2015/10/15 2,762 2,908 2,762 2,901 161,000
2015/10/14 2,848 2,848 2,757 2,776 110,400
2015/10/13 2,790 2,867 2,790 2,848 107,300
2015/10/09 2,811 2,829 2,727 2,829 118,700
2015/10/08 2,702 2,801 2,669 2,774 200,900
2015/10/07 2,734 2,741 2,675 2,728 87,200
2015/10/06 2,698 2,749 2,676 2,735 111,300
2015/10/05 2,718 2,719 2,665 2,683 59,500
2015/10/02 2,720 2,744 2,680 2,698 111,000
2015/10/01 2,719 2,766 2,669 2,732 89,800
2015/09/30 2,648 2,710 2,648 2,700 90,500
2015/09/29 2,668 2,671 2,605 2,608 144,000
2015/09/28 2,814 2,854 2,699 2,720 290,700
2015/09/25 2,579 2,606 2,541 2,589 132,500
2015/09/24 2,613 2,647 2,565 2,566 132,600
2015/09/18 2,746 2,746 2,641 2,660 208,600
2015/09/17 2,721 2,747 2,686 2,728 113,500
2015/09/16 2,717 2,745 2,669 2,729 115,700
2015/09/15 2,730 2,785 2,702 2,702 79,100
2015/09/14 2,709 2,725 2,671 2,696 115,800
2015/09/11 2,734 2,800 2,697 2,710 168,000
2015/09/10 2,711 2,759 2,687 2,750 104,700
2015/09/09 2,751 2,753 2,699 2,742 175,300
2015/09/08 2,636 2,736 2,636 2,680 91,100
2015/09/07 2,629 2,676 2,614 2,635 48,600
2015/09/04 2,717 2,717 2,622 2,658 71,800
2015/09/03 2,677 2,784 2,677 2,710 89,900
2015/09/02 2,618 2,749 2,618 2,659 71,800
2015/09/01 2,731 2,756 2,685 2,686 87,400
2015/08/31 2,700 2,755 2,664 2,747 77,400
2015/08/28 2,672 2,734 2,655 2,717 54,200
2015/08/27 2,587 2,625 2,560 2,596 121,500
2015/08/26 2,517 2,604 2,501 2,587 91,300
2015/08/25 2,515 2,610 2,467 2,517 132,700
2015/08/24 2,698 2,726 2,621 2,625 97,600
2015/08/21 2,751 2,810 2,748 2,757 91,400
2015/08/20 2,830 2,842 2,784 2,791 79,000
2015/08/19 2,814 2,856 2,777 2,844 98,200
2015/08/18 2,835 2,842 2,817 2,827 44,400
2015/08/17 2,836 2,840 2,789 2,830 76,500
2015/08/14 2,820 2,847 2,771 2,833 106,400
2015/08/13 2,800 2,830 2,760 2,814 101,100
2015/08/12 2,839 2,863 2,784 2,801 112,200
2015/08/11 2,945 2,948 2,839 2,861 127,300
2015/08/10 3,050 3,050 2,871 2,950 191,700
2015/08/07 2,773 2,855 2,773 2,820 96,600
2015/08/06 2,778 2,828 2,764 2,771 101,200
2015/08/05 2,732 2,788 2,732 2,756 74,700
2015/08/04 2,758 2,770 2,703 2,736 42,800
2015/08/03 2,752 2,777 2,715 2,759 64,500
2015/07/31 2,767 2,767 2,736 2,759 47,300
2015/07/30 2,784 2,806 2,729 2,742 46,000
2015/07/29 2,778 2,797 2,739 2,782 50,000
2015/07/28 2,722 2,800 2,718 2,776 82,700
2015/07/27 2,800 2,809 2,742 2,752 72,100
2015/07/24 2,873 2,873 2,836 2,843 34,200
2015/07/23 2,860 2,880 2,856 2,873 30,000
2015/07/22 2,893 2,898 2,866 2,868 39,900
2015/07/21 2,937 2,944 2,915 2,929 33,600
2015/07/17 2,930 2,932 2,887 2,914 42,300
2015/07/16 2,965 2,965 2,920 2,930 61,100
2015/07/15 2,944 2,964 2,917 2,946 65,400
2015/07/14 2,920 2,935 2,884 2,907 68,700
2015/07/13 2,867 2,898 2,855 2,885 40,200
2015/07/10 2,836 2,895 2,836 2,850 55,900
2015/07/09 2,794 2,858 2,739 2,845 112,600
2015/07/08 2,950 2,965 2,878 2,878 78,300
2015/07/07 2,990 3,020 2,963 2,967 72,600
2015/07/06 2,940 2,967 2,915 2,923 64,800
2015/07/03 3,030 3,030 2,991 2,996 40,100
2015/07/02 2,996 3,035 2,996 3,010 38,400
2015/07/01 2,953 2,990 2,926 2,980 36,200
2015/06/30 2,923 2,984 2,923 2,954 71,700
2015/06/29 3,000 3,000 2,952 2,958 62,000
2015/06/26 3,060 3,065 3,030 3,050 55,200
2015/06/25 3,075 3,100 3,045 3,055 75,000
2015/06/24 3,110 3,120 3,065 3,085 76,300
2015/06/23 3,080 3,105 3,065 3,085 69,200
2015/06/22 3,020 3,070 3,020 3,055 54,400
2015/06/19 3,050 3,105 3,035 3,035 118,300
2015/06/18 3,055 3,070 3,030 3,050 74,500
2015/06/17 3,055 3,075 3,050 3,060 49,300
2015/06/16 3,050 3,090 3,050 3,060 68,900
2015/06/15 3,095 3,095 3,050 3,080 120,600
2015/06/12 3,120 3,165 3,100 3,110 141,300
2015/06/11 3,105 3,170 3,100 3,155 62,500
2015/06/10 3,090 3,155 3,090 3,115 108,000
2015/06/09 3,100 3,155 3,085 3,085 84,200
2015/06/08 3,175 3,200 3,135 3,165 52,400
2015/06/05 3,140 3,210 3,135 3,185 89,600
2015/06/04 3,200 3,200 3,140 3,180 104,100
2015/06/03 3,220 3,250 3,220 3,220 36,100
2015/06/02 3,275 3,290 3,230 3,230 76,400
2015/06/01 3,250 3,305 3,250 3,300 78,600
2015/05/29 3,245 3,300 3,230 3,295 100,800
2015/05/28 3,265 3,265 3,220 3,245 45,500
2015/05/27 3,225 3,260 3,210 3,260 70,500
2015/05/26 3,255 3,260 3,155 3,215 125,100
2015/05/25 3,290 3,320 3,260 3,295 76,500
2015/05/22 3,260 3,295 3,240 3,275 45,300
2015/05/21 3,305 3,340 3,260 3,270 78,800
2015/05/20 3,330 3,335 3,285 3,305 64,400
2015/05/19 3,320 3,360 3,300 3,305 130,100
2015/05/18 3,265 3,385 3,260 3,335 117,100
2015/05/15 3,225 3,300 3,220 3,245 80,100
2015/05/14 3,275 3,285 3,175 3,180 90,800
2015/05/13 3,250 3,270 3,220 3,260 65,400
2015/05/12 3,205 3,260 3,195 3,250 53,900
2015/05/11 3,200 3,250 3,190 3,250 57,400
2015/05/08 3,145 3,165 3,090 3,130 48,500
2015/05/07 3,150 3,215 3,145 3,150 35,800
2015/05/01 3,150 3,210 3,140 3,185 51,200
2015/04/30 3,200 3,235 3,170 3,215 57,000
2015/04/28 3,240 3,260 3,195 3,235 44,600
2015/04/27 3,210 3,245 3,175 3,220 98,100
2015/04/24 3,165 3,195 3,145 3,180 52,800
2015/04/23 3,180 3,200 3,130 3,135 31,800
2015/04/22 3,100 3,190 3,100 3,180 50,600
2015/04/21 3,100 3,125 3,065 3,125 54,300
2015/04/20 3,065 3,140 3,065 3,125 43,300
2015/04/17 3,205 3,205 3,090 3,105 77,800
2015/04/16 3,205 3,230 3,190 3,220 49,800
2015/04/15 3,175 3,230 3,150 3,195 76,900
2015/04/14 3,135 3,245 3,130 3,210 184,100
2015/04/13 3,030 3,110 3,030 3,105 88,100
2015/04/10 3,000 3,080 2,978 3,040 127,400
2015/04/09 3,020 3,025 2,976 2,986 108,900
2015/04/08 2,997 3,035 2,992 3,020 152,700
2015/04/07 2,974 2,992 2,964 2,991 118,500
2015/04/06 2,950 2,987 2,935 2,964 62,500
2015/04/03 2,963 2,987 2,946 2,974 79,400
2015/04/02 2,972 3,005 2,951 2,963 94,000
2015/04/01 2,985 2,996 2,943 2,972 122,300
2015/03/31 2,975 3,015 2,945 2,990 133,100
2015/03/30 2,955 2,955 2,904 2,920 38,300
2015/03/27 2,948 3,005 2,916 2,935 55,700
2015/03/26 2,982 2,983 2,926 2,967 67,500
2015/03/25 3,050 3,060 2,985 3,000 63,600
2015/03/24 3,000 3,055 2,999 3,030 106,300
2015/03/23 3,000 3,045 2,988 3,040 90,500
2015/03/20 2,927 2,980 2,926 2,972 68,000
2015/03/19 2,920 2,955 2,905 2,925 40,500
2015/03/18 2,909 2,951 2,907 2,938 53,200
2015/03/17 2,962 2,970 2,916 2,942 75,900
2015/03/16 2,871 2,960 2,867 2,950 133,900
2015/03/13 2,783 2,859 2,750 2,852 170,100
2015/03/12 2,815 2,849 2,806 2,813 102,900
2015/03/11 2,850 2,888 2,838 2,845 71,600
2015/03/10 2,911 2,914 2,848 2,889 126,500
2015/03/09 2,859 2,889 2,808 2,811 142,700
2015/03/06 2,850 2,873 2,834 2,860 47,000
2015/03/05 2,883 2,884 2,848 2,865 38,500
2015/03/04 2,913 2,913 2,856 2,883 62,400
2015/03/03 2,848 2,915 2,835 2,913 101,300
2015/03/02 2,786 2,851 2,785 2,840 89,600
2015/02/27 2,817 2,844 2,783 2,807 91,400
2015/02/26 2,776 2,819 2,774 2,817 100,600
2015/02/25 2,748 2,779 2,728 2,758 157,100
2015/02/24 2,684 2,746 2,673 2,719 175,700
2015/02/23 2,708 2,708 2,649 2,684 141,200
2015/02/20 2,730 2,734 2,680 2,732 108,900
2015/02/19 2,700 2,705 2,671 2,698 77,600
2015/02/18 2,653 2,718 2,653 2,676 203,100
2015/02/17 2,552 2,626 2,550 2,616 129,000
2015/02/16 2,565 2,604 2,532 2,537 231,600
2015/02/13 2,678 2,680 2,577 2,578 247,400
2015/02/12 2,765 2,782 2,679 2,701 187,900
2015/02/10 2,750 2,790 2,690 2,718 182,300
2015/02/09 2,840 2,840 2,763 2,770 88,600
2015/02/06 2,824 2,835 2,784 2,792 62,400
2015/02/05 2,858 2,867 2,803 2,808 81,900
2015/02/04 2,835 2,865 2,814 2,830 57,400
2015/02/03 2,828 2,875 2,814 2,825 125,200
2015/02/02 2,780 2,825 2,761 2,815 81,600
2015/01/30 2,818 2,842 2,788 2,813 75,500
2015/01/29 2,820 2,833 2,784 2,801 68,500
2015/01/28 2,816 2,842 2,785 2,831 78,600
2015/01/27 2,767 2,820 2,755 2,816 92,900
2015/01/26 2,683 2,739 2,683 2,728 74,200
2015/01/23 2,674 2,695 2,631 2,694 106,000
2015/01/22 2,645 2,662 2,606 2,659 63,800
2015/01/21 2,643 2,665 2,626 2,649 69,300
2015/01/20 2,570 2,664 2,565 2,660 121,200
2015/01/19 2,561 2,573 2,527 2,565 75,000
2015/01/16 2,550 2,583 2,513 2,560 96,600
2015/01/15 2,553 2,610 2,541 2,600 98,200
2015/01/14 2,555 2,576 2,547 2,556 73,500
2015/01/13 2,578 2,583 2,555 2,576 79,700
2015/01/09 2,618 2,625 2,581 2,598 73,600
2015/01/08 2,576 2,649 2,576 2,611 92,300
2015/01/07 2,574 2,598 2,545 2,564 104,400
2015/01/06 2,614 2,651 2,600 2,610 75,400
2015/01/05 2,631 2,675 2,629 2,651 68,000

このページの先頭へ