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
2014/12/30 2,685 2,685 2,630 2,631 40,000
2014/12/29 2,671 2,710 2,652 2,681 44,900
2014/12/26 2,625 2,666 2,625 2,644 35,000
2014/12/25 2,642 2,655 2,622 2,641 43,600
2014/12/24 2,676 2,695 2,632 2,642 99,600
2014/12/22 2,637 2,659 2,604 2,642 97,000
2014/12/19 2,709 2,718 2,626 2,644 144,700
2014/12/18 2,697 2,697 2,621 2,650 131,700
2014/12/17 2,591 2,691 2,589 2,621 102,300
2014/12/16 2,638 2,665 2,594 2,608 139,500
2014/12/15 2,635 2,722 2,635 2,688 182,600
2014/12/12 2,620 2,670 2,607 2,634 196,700
2014/12/11 2,687 2,799 2,620 2,639 458,700
2014/12/10 2,738 2,759 2,703 2,736 142,700
2014/12/09 2,668 2,790 2,618 2,763 316,700
2014/12/08 2,604 2,682 2,593 2,682 130,900
2014/12/05 2,577 2,585 2,562 2,582 86,900
2014/12/04 2,563 2,598 2,561 2,573 78,800
2014/12/03 2,523 2,589 2,523 2,562 182,600
2014/12/02 2,470 2,523 2,457 2,522 60,600
2014/12/01 2,465 2,500 2,463 2,487 82,200
2014/11/28 2,471 2,485 2,446 2,464 70,100
2014/11/27 2,497 2,499 2,461 2,471 56,800
2014/11/26 2,479 2,524 2,477 2,504 43,400
2014/11/25 2,526 2,526 2,478 2,493 153,600
2014/11/21 2,527 2,555 2,516 2,548 198,200
2014/11/20 2,450 2,530 2,430 2,527 201,100
2014/11/19 2,389 2,454 2,365 2,420 120,800
2014/11/18 2,371 2,400 2,370 2,397 45,600
2014/11/17 2,374 2,400 2,337 2,346 123,500
2014/11/14 2,429 2,430 2,375 2,390 100,800
2014/11/13 2,383 2,418 2,357 2,413 63,400
2014/11/12 2,460 2,487 2,373 2,383 178,500
2014/11/11 2,460 2,483 2,427 2,450 95,500
2014/11/10 2,437 2,469 2,432 2,455 61,600
2014/11/07 2,444 2,463 2,412 2,445 76,000
2014/11/06 2,450 2,460 2,401 2,421 75,600
2014/11/05 2,445 2,452 2,419 2,433 121,400
2014/11/04 2,530 2,530 2,454 2,466 171,700
2014/10/31 2,443 2,470 2,418 2,450 177,300
2014/10/30 2,440 2,446 2,405 2,426 145,300
2014/10/29 2,411 2,441 2,411 2,428 51,200
2014/10/28 2,407 2,420 2,376 2,387 34,500
2014/10/27 2,402 2,418 2,377 2,406 27,900
2014/10/24 2,395 2,396 2,361 2,381 43,300
2014/10/23 2,366 2,395 2,341 2,366 105,300
2014/10/22 2,330 2,386 2,330 2,384 101,200
2014/10/21 2,319 2,319 2,273 2,290 129,600
2014/10/20 2,275 2,301 2,254 2,301 136,600
2014/10/17 2,259 2,311 2,224 2,225 126,500
2014/10/16 2,280 2,332 2,250 2,258 91,000
2014/10/15 2,302 2,336 2,302 2,314 103,100
2014/10/14 2,272 2,310 2,270 2,284 85,600
2014/10/10 2,290 2,337 2,290 2,312 66,400
2014/10/09 2,394 2,396 2,340 2,340 67,800
2014/10/08 2,379 2,417 2,375 2,396 101,200
2014/10/07 2,411 2,441 2,403 2,405 81,400
2014/10/06 2,418 2,435 2,405 2,413 67,400
2014/10/03 2,360 2,400 2,360 2,392 96,700
2014/10/02 2,410 2,477 2,374 2,375 137,700
2014/10/01 2,441 2,458 2,414 2,428 85,900
2014/09/30 2,474 2,486 2,431 2,453 71,900
2014/09/29 2,484 2,499 2,465 2,484 58,900
2014/09/26 2,454 2,487 2,449 2,467 70,100
2014/09/25 2,484 2,490 2,454 2,488 79,700
2014/09/24 2,436 2,475 2,436 2,467 75,900
2014/09/22 2,478 2,488 2,441 2,458 99,000
2014/09/19 2,482 2,504 2,466 2,483 170,500
2014/09/18 2,513 2,513 2,466 2,471 185,800
2014/09/17 2,522 2,526 2,501 2,513 76,300
2014/09/16 2,563 2,568 2,501 2,529 143,100
2014/09/12 2,563 2,573 2,524 2,552 120,200
2014/09/11 2,595 2,598 2,558 2,565 107,200
2014/09/10 2,535 2,581 2,527 2,571 102,600
2014/09/09 2,529 2,579 2,529 2,542 87,000
2014/09/08 2,517 2,545 2,517 2,529 69,800
2014/09/05 2,540 2,540 2,497 2,517 81,100
2014/09/04 2,534 2,543 2,514 2,518 83,600
2014/09/03 2,510 2,539 2,501 2,527 73,800
2014/09/02 2,490 2,505 2,463 2,499 132,400
2014/09/01 2,500 2,500 2,470 2,490 121,100
2014/08/29 2,428 2,487 2,428 2,467 86,500
2014/08/28 2,465 2,496 2,433 2,447 130,900
2014/08/27 2,481 2,502 2,468 2,483 80,700
2014/08/26 2,485 2,492 2,475 2,484 51,700
2014/08/25 2,496 2,496 2,477 2,486 40,700
2014/08/22 2,515 2,525 2,472 2,478 82,800
2014/08/21 2,481 2,511 2,469 2,507 101,400
2014/08/20 2,480 2,487 2,462 2,466 78,900
2014/08/19 2,473 2,480 2,451 2,467 65,700
2014/08/18 2,450 2,470 2,440 2,468 38,900
2014/08/15 2,438 2,476 2,438 2,472 90,900
2014/08/14 2,420 2,445 2,418 2,438 56,700
2014/08/13 2,369 2,412 2,359 2,412 85,600
2014/08/12 2,350 2,378 2,337 2,367 145,000
2014/08/11 2,358 2,365 2,244 2,346 206,100
2014/08/08 2,383 2,393 2,307 2,332 240,700
2014/08/07 2,396 2,419 2,389 2,407 114,200
2014/08/06 2,387 2,412 2,387 2,406 79,400
2014/08/05 2,390 2,405 2,374 2,381 102,500
2014/08/04 2,398 2,417 2,391 2,396 51,300
2014/08/01 2,400 2,420 2,390 2,400 89,400
2014/07/31 2,422 2,422 2,393 2,403 56,000
2014/07/30 2,427 2,427 2,399 2,405 60,900
2014/07/29 2,403 2,427 2,385 2,418 117,800
2014/07/28 2,410 2,410 2,365 2,391 67,300
2014/07/25 2,403 2,408 2,381 2,403 73,000
2014/07/24 2,373 2,389 2,358 2,386 208,100
2014/07/23 2,370 2,374 2,357 2,360 102,500
2014/07/22 2,370 2,381 2,360 2,366 79,800
2014/07/18 2,328 2,345 2,307 2,344 94,600
2014/07/17 2,351 2,365 2,334 2,348 150,000
2014/07/16 2,360 2,377 2,345 2,350 124,100
2014/07/15 2,370 2,400 2,346 2,363 113,400
2014/07/14 2,344 2,365 2,320 2,364 136,800
2014/07/11 2,341 2,359 2,310 2,349 121,900
2014/07/10 2,375 2,385 2,340 2,341 271,100
2014/07/09 2,377 2,395 2,366 2,372 128,000
2014/07/08 2,348 2,399 2,336 2,393 140,100
2014/07/07 2,351 2,364 2,344 2,348 45,500
2014/07/04 2,350 2,351 2,334 2,342 127,800
2014/07/03 2,355 2,363 2,332 2,343 213,200
2014/07/02 2,365 2,375 2,354 2,359 149,200
2014/07/01 2,364 2,380 2,355 2,369 160,100
2014/06/30 2,340 2,364 2,333 2,364 181,800
2014/06/27 2,373 2,380 2,325 2,340 189,500
2014/06/26 2,370 2,401 2,360 2,389 136,200
2014/06/25 2,400 2,410 2,370 2,380 97,300
2014/06/24 2,404 2,429 2,392 2,410 96,300
2014/06/23 2,417 2,440 2,389 2,404 115,100
2014/06/20 2,485 2,486 2,416 2,416 285,000
2014/06/19 2,370 2,457 2,360 2,449 207,900
2014/06/18 2,350 2,385 2,349 2,373 94,500
2014/06/17 2,326 2,348 2,309 2,340 88,500
2014/06/16 2,303 2,336 2,303 2,315 89,300
2014/06/13 2,313 2,319 2,297 2,314 156,000
2014/06/12 2,295 2,318 2,295 2,313 108,900
2014/06/11 2,285 2,320 2,285 2,320 109,800
2014/06/10 2,300 2,305 2,281 2,297 101,600
2014/06/09 2,293 2,293 2,271 2,282 138,600
2014/06/06 2,303 2,310 2,281 2,291 101,200
2014/06/05 2,247 2,307 2,246 2,298 146,500
2014/06/04 2,232 2,263 2,215 2,247 68,000
2014/06/03 2,277 2,296 2,231 2,233 92,100
2014/06/02 2,270 2,281 2,241 2,255 105,800
2014/05/30 2,235 2,268 2,231 2,259 195,800
2014/05/29 2,283 2,287 2,236 2,248 71,900
2014/05/28 2,258 2,309 2,246 2,287 99,000
2014/05/27 2,265 2,290 2,256 2,259 64,400
2014/05/26 2,250 2,265 2,231 2,265 79,200
2014/05/23 2,225 2,236 2,205 2,219 71,100
2014/05/22 2,175 2,200 2,150 2,187 64,400
2014/05/21 2,156 2,180 2,152 2,167 62,500
2014/05/20 2,164 2,172 2,142 2,169 54,300
2014/05/19 2,213 2,226 2,137 2,142 115,400
2014/05/16 2,166 2,234 2,101 2,225 179,100
2014/05/15 2,138 2,199 2,082 2,187 136,000
2014/05/14 2,150 2,160 2,105 2,139 79,000
2014/05/13 2,160 2,175 2,145 2,149 51,700
2014/05/12 2,141 2,156 2,125 2,130 47,100
2014/05/09 2,136 2,178 2,136 2,149 48,900
2014/05/08 2,151 2,165 2,134 2,156 70,200
2014/05/07 2,211 2,211 2,147 2,151 90,800
2014/05/02 2,203 2,253 2,203 2,242 88,800
2014/05/01 2,227 2,240 2,196 2,228 100,300
2014/04/30 2,185 2,213 2,175 2,209 80,100
2014/04/28 2,179 2,197 2,168 2,185 72,100
2014/04/25 2,210 2,239 2,168 2,181 171,600
2014/04/24 2,128 2,168 2,106 2,134 63,500
2014/04/23 2,156 2,156 2,126 2,150 39,600
2014/04/22 2,155 2,168 2,140 2,144 45,700
2014/04/21 2,159 2,208 2,143 2,148 116,700
2014/04/18 2,152 2,157 2,127 2,157 58,300
2014/04/17 2,139 2,170 2,117 2,149 138,300
2014/04/16 2,098 2,120 2,086 2,108 122,300
2014/04/15 2,107 2,125 2,074 2,088 122,000
2014/04/14 2,080 2,099 2,075 2,075 63,000
2014/04/11 2,080 2,129 2,072 2,090 108,800
2014/04/10 2,117 2,142 2,104 2,114 109,000
2014/04/09 2,112 2,131 2,086 2,099 123,800
2014/04/08 2,149 2,180 2,130 2,142 101,600
2014/04/07 2,205 2,221 2,177 2,187 104,800
2014/04/04 2,213 2,227 2,189 2,222 109,500
2014/04/03 2,239 2,255 2,216 2,227 125,600
2014/04/02 2,261 2,270 2,221 2,246 141,900
2014/04/01 2,250 2,293 2,232 2,260 200,000
2014/03/31 2,183 2,246 2,169 2,238 175,000
2014/03/28 2,171 2,182 2,136 2,182 181,700
2014/03/27 2,155 2,199 2,137 2,179 143,000
2014/03/26 2,193 2,220 2,138 2,154 289,100
2014/03/25 2,194 2,258 2,135 2,143 288,600
2014/03/24 2,080 2,238 2,075 2,166 332,500
2014/03/20 2,080 2,080 2,040 2,065 122,400
2014/03/19 2,028 2,068 2,026 2,053 68,900
2014/03/18 1,998 2,042 1,989 2,027 119,500
2014/03/17 2,038 2,038 1,994 1,998 129,500
2014/03/14 2,083 2,085 2,029 2,034 198,600
2014/03/13 2,100 2,131 2,084 2,101 178,800
2014/03/12 2,065 2,104 2,054 2,092 139,100
2014/03/11 2,034 2,094 2,029 2,076 155,800
2014/03/10 2,091 2,120 2,080 2,106 110,300
2014/03/07 2,067 2,080 2,050 2,072 79,900
2014/03/06 2,040 2,061 2,033 2,051 125,100
2014/03/05 2,050 2,077 2,038 2,051 89,100
2014/03/04 2,042 2,073 2,034 2,050 189,000
2014/03/03 2,054 2,078 2,047 2,060 197,800
2014/02/28 2,074 2,096 2,053 2,089 153,300
2014/02/27 2,070 2,088 2,053 2,066 127,900
2014/02/26 2,096 2,110 2,068 2,081 183,800
2014/02/25 2,073 2,103 2,068 2,096 261,300
2014/02/24 2,034 2,053 1,994 2,024 149,500
2014/02/21 1,993 2,017 1,974 2,014 183,000
2014/02/20 2,018 2,018 1,962 1,970 122,200
2014/02/19 2,005 2,023 1,988 2,018 218,100
2014/02/18 1,970 2,010 1,961 2,004 292,000
2014/02/17 1,949 1,979 1,934 1,973 291,100
2014/02/14 1,906 1,923 1,874 1,912 398,300
2014/02/13 2,000 2,000 1,901 1,921 746,300
2014/02/12 2,059 2,071 2,026 2,037 391,400
2014/02/10 2,163 2,186 2,149 2,159 85,200
2014/02/07 2,137 2,171 2,113 2,144 90,200
2014/02/06 2,086 2,141 2,082 2,123 87,500
2014/02/05 2,110 2,178 2,083 2,095 203,400
2014/02/04 1,963 2,151 1,963 2,103 298,000
2014/02/03 2,204 2,204 2,160 2,180 106,900
2014/01/31 2,218 2,234 2,205 2,229 128,600
2014/01/30 2,208 2,233 2,183 2,217 98,000
2014/01/29 2,192 2,249 2,192 2,248 92,100
2014/01/28 2,221 2,228 2,189 2,189 187,200
2014/01/27 2,249 2,249 2,212 2,219 228,800
2014/01/24 2,220 2,252 2,213 2,239 162,400
2014/01/23 2,234 2,240 2,213 2,228 200,600
2014/01/22 2,265 2,280 2,227 2,231 269,600
2014/01/21 2,280 2,297 2,254 2,271 208,100
2014/01/20 2,276 2,291 2,272 2,277 59,800
2014/01/17 2,270 2,281 2,254 2,275 174,700
2014/01/16 2,295 2,305 2,281 2,285 135,700
2014/01/15 2,263 2,293 2,241 2,290 172,100
2014/01/14 2,260 2,280 2,239 2,258 146,700
2014/01/10 2,269 2,295 2,254 2,293 167,700
2014/01/09 2,288 2,291 2,256 2,278 134,200
2014/01/08 2,279 2,283 2,256 2,274 95,000
2014/01/07 2,278 2,293 2,242 2,250 175,300
2014/01/06 2,307 2,332 2,276 2,278 224,500

このページの先頭へ