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
2020/12/30 2,744 2,744 2,705 2,708 65,500
2020/12/29 2,750 2,763 2,731 2,750 51,800
2020/12/28 2,739 2,758 2,729 2,741 59,600
2020/12/25 2,693 2,725 2,684 2,725 44,300
2020/12/24 2,679 2,703 2,659 2,668 45,000
2020/12/23 2,679 2,688 2,653 2,676 40,600
2020/12/22 2,703 2,703 2,666 2,673 58,000
2020/12/21 2,765 2,765 2,717 2,737 106,200
2020/12/18 2,769 2,780 2,747 2,765 68,600
2020/12/17 2,779 2,788 2,733 2,745 48,400
2020/12/16 2,774 2,791 2,756 2,776 43,700
2020/12/15 2,818 2,818 2,764 2,774 64,600
2020/12/14 2,787 2,824 2,782 2,811 45,500
2020/12/11 2,760 2,779 2,735 2,773 48,800
2020/12/10 2,766 2,788 2,741 2,751 51,600
2020/12/09 2,763 2,775 2,729 2,744 47,100
2020/12/08 2,713 2,753 2,701 2,744 55,500
2020/12/07 2,751 2,753 2,693 2,704 54,600
2020/12/04 2,721 2,745 2,721 2,741 37,900
2020/12/03 2,726 2,778 2,707 2,730 94,200
2020/12/02 2,782 2,782 2,737 2,739 140,800
2020/12/01 2,799 2,837 2,772 2,787 70,200
2020/11/30 2,890 2,897 2,777 2,777 100,700
2020/11/27 2,852 2,906 2,833 2,893 124,200
2020/11/26 2,878 2,895 2,841 2,862 72,400
2020/11/25 2,976 2,976 2,897 2,902 74,500
2020/11/24 2,924 2,938 2,902 2,919 73,900
2020/11/20 2,813 2,868 2,800 2,845 51,600
2020/11/19 2,824 2,865 2,824 2,848 49,400
2020/11/18 2,888 2,893 2,837 2,861 41,400
2020/11/17 2,901 2,912 2,883 2,895 49,800
2020/11/16 2,912 2,933 2,881 2,901 65,600
2020/11/13 2,917 2,919 2,857 2,884 55,100
2020/11/12 2,930 2,932 2,886 2,922 49,000
2020/11/11 3,085 3,095 2,927 2,955 100,300
2020/11/10 2,984 3,050 2,947 3,020 141,400
2020/11/09 2,881 2,881 2,820 2,864 50,300
2020/11/06 2,862 2,877 2,850 2,865 42,400
2020/11/05 2,760 2,884 2,710 2,862 136,300
2020/11/04 2,804 2,806 2,750 2,753 50,900
2020/11/02 2,712 2,810 2,712 2,770 60,900
2020/10/30 2,755 2,757 2,691 2,710 41,200
2020/10/29 2,706 2,766 2,700 2,748 41,000
2020/10/28 2,731 2,747 2,686 2,731 92,700
2020/10/27 2,805 2,811 2,747 2,780 68,300
2020/10/26 2,769 2,836 2,769 2,815 42,400
2020/10/23 2,804 2,832 2,774 2,810 40,300
2020/10/22 2,819 2,819 2,782 2,793 28,900
2020/10/21 2,774 2,830 2,763 2,819 52,200
2020/10/20 2,833 2,835 2,754 2,761 65,300
2020/10/19 2,801 2,862 2,801 2,839 50,900
2020/10/16 2,817 2,823 2,790 2,792 38,300
2020/10/15 2,845 2,859 2,803 2,817 40,800
2020/10/14 2,833 2,854 2,827 2,850 38,500
2020/10/13 2,871 2,874 2,836 2,851 35,300
2020/10/12 2,893 2,893 2,849 2,857 32,200
2020/10/09 2,921 2,929 2,887 2,910 26,800
2020/10/08 2,931 2,943 2,909 2,921 36,100
2020/10/07 2,927 2,933 2,882 2,905 37,100
2020/10/06 2,925 2,947 2,899 2,909 18,500
2020/10/05 2,895 2,944 2,856 2,899 37,100
2020/10/02 2,926 2,936 2,852 2,855 47,200
2020/09/30 2,984 2,984 2,901 2,902 41,800
2020/09/29 3,040 3,040 2,976 2,999 54,400
2020/09/28 2,965 3,060 2,957 3,050 112,300
2020/09/25 2,938 2,962 2,926 2,931 75,100
2020/09/24 2,919 2,938 2,899 2,903 49,900
2020/09/23 2,906 2,975 2,891 2,919 67,200
2020/09/18 2,945 2,969 2,935 2,956 73,500
2020/09/17 2,945 2,945 2,897 2,926 37,900
2020/09/16 2,916 2,934 2,896 2,914 49,500
2020/09/15 2,940 2,961 2,897 2,910 44,000
2020/09/14 2,900 2,945 2,900 2,930 76,000
2020/09/11 2,820 2,882 2,814 2,863 64,400
2020/09/10 2,850 2,871 2,835 2,853 74,700
2020/09/09 2,824 2,835 2,801 2,828 89,900
2020/09/08 2,851 2,874 2,825 2,874 87,500
2020/09/07 2,922 2,937 2,857 2,877 44,300
2020/09/04 2,875 2,911 2,860 2,905 34,400
2020/09/03 2,951 2,967 2,906 2,907 25,300
2020/09/02 2,905 2,916 2,893 2,914 23,100
2020/09/01 2,892 2,926 2,873 2,898 51,600
2020/08/31 2,875 2,920 2,875 2,892 37,800
2020/08/28 2,929 2,970 2,850 2,872 75,600
2020/08/27 2,900 2,916 2,884 2,901 44,300
2020/08/26 2,928 2,951 2,911 2,934 34,300
2020/08/25 2,946 2,968 2,929 2,965 43,000
2020/08/24 2,885 2,903 2,875 2,903 43,100
2020/08/21 2,928 2,948 2,897 2,897 53,500
2020/08/20 2,952 2,967 2,920 2,924 51,400
2020/08/19 3,000 3,015 2,976 2,982 47,200
2020/08/18 3,005 3,045 2,993 3,035 34,700
2020/08/17 3,020 3,035 3,000 3,005 42,600
2020/08/14 3,070 3,100 3,025 3,060 70,000
2020/08/13 3,065 3,070 3,005 3,055 82,900
2020/08/12 2,965 3,030 2,889 3,020 121,300
2020/08/11 2,934 3,040 2,934 3,035 151,400
2020/08/07 2,970 2,976 2,899 2,910 86,700
2020/08/06 2,987 2,993 2,951 2,984 87,700
2020/08/05 3,030 3,030 2,984 2,993 56,800
2020/08/04 3,050 3,105 3,010 3,045 65,400
2020/08/03 2,994 3,030 2,989 3,025 53,900
2020/07/31 3,030 3,030 2,950 2,950 72,300
2020/07/30 3,145 3,145 3,045 3,050 51,100
2020/07/29 3,165 3,165 3,130 3,145 70,800
2020/07/28 3,255 3,255 3,160 3,175 48,800
2020/07/27 3,185 3,240 3,155 3,240 57,800
2020/07/22 3,230 3,245 3,195 3,195 64,700
2020/07/21 3,185 3,210 3,120 3,195 97,400
2020/07/20 3,150 3,190 3,130 3,185 49,300
2020/07/17 3,125 3,165 3,105 3,160 82,500
2020/07/16 3,180 3,210 3,145 3,145 90,000
2020/07/15 3,105 3,165 3,090 3,155 106,600
2020/07/14 3,055 3,080 3,040 3,065 77,700
2020/07/13 3,020 3,075 3,015 3,055 44,200
2020/07/10 2,993 2,993 2,953 2,953 64,400
2020/07/09 3,010 3,050 2,983 2,993 61,200
2020/07/08 3,050 3,095 3,005 3,010 85,200
2020/07/07 3,020 3,020 2,981 3,010 47,900
2020/07/06 2,967 3,035 2,961 3,035 63,700
2020/07/03 2,968 2,973 2,917 2,954 63,300
2020/07/02 2,898 2,930 2,878 2,920 53,500
2020/07/01 2,994 3,005 2,889 2,899 81,800
2020/06/30 2,993 3,020 2,969 2,969 67,500
2020/06/29 2,949 2,956 2,916 2,924 70,600
2020/06/26 2,972 3,000 2,967 2,989 75,800
2020/06/25 3,000 3,000 2,933 2,949 117,500
2020/06/24 3,030 3,050 2,968 3,005 115,000
2020/06/23 3,075 3,130 3,045 3,095 102,100
2020/06/22 3,135 3,155 3,075 3,090 62,500
2020/06/19 3,150 3,200 3,095 3,165 149,900
2020/06/18 3,160 3,170 3,070 3,130 102,300
2020/06/17 3,255 3,285 3,190 3,200 87,800
2020/06/16 3,150 3,255 3,130 3,255 92,400
2020/06/15 3,155 3,200 3,125 3,125 81,200
2020/06/12 3,125 3,165 3,090 3,140 78,600
2020/06/11 3,190 3,210 3,155 3,185 50,600
2020/06/10 3,205 3,240 3,155 3,225 94,600
2020/06/09 3,270 3,290 3,245 3,245 100,200
2020/06/08 3,260 3,265 3,205 3,240 81,900
2020/06/05 3,295 3,295 3,210 3,240 60,000
2020/06/04 3,390 3,390 3,265 3,290 100,000
2020/06/03 3,410 3,420 3,310 3,325 85,400
2020/06/02 3,335 3,410 3,330 3,385 62,600
2020/06/01 3,330 3,350 3,300 3,330 50,700
2020/05/29 3,420 3,455 3,340 3,365 118,300
2020/05/28 3,400 3,450 3,365 3,450 115,900
2020/05/27 3,360 3,400 3,320 3,365 68,400
2020/05/26 3,300 3,390 3,285 3,375 95,300
2020/05/25 3,115 3,260 3,110 3,255 118,500
2020/05/22 3,095 3,135 3,085 3,090 79,100
2020/05/21 3,100 3,100 3,020 3,045 92,900
2020/05/20 3,075 3,110 3,065 3,070 117,100
2020/05/19 3,105 3,150 3,030 3,070 109,600
2020/05/18 3,010 3,060 3,010 3,035 110,000
2020/05/15 3,015 3,020 2,956 2,997 92,300
2020/05/14 3,035 3,050 2,994 2,994 104,700
2020/05/13 3,030 3,125 3,030 3,105 79,300
2020/05/12 3,185 3,185 3,155 3,170 26,500
2020/05/11 3,185 3,195 3,165 3,185 47,700
2020/05/08 3,100 3,185 3,100 3,185 49,300
2020/05/07 3,085 3,110 3,065 3,095 62,700
2020/05/01 3,125 3,185 3,100 3,120 51,700
2020/04/30 3,125 3,190 3,090 3,155 102,300
2020/04/28 3,020 3,125 2,990 3,110 61,500
2020/04/27 3,005 3,035 2,979 3,020 78,900
2020/04/24 2,954 2,991 2,875 2,988 96,600
2020/04/23 2,950 3,015 2,947 3,015 68,200
2020/04/22 2,898 2,950 2,878 2,923 80,900
2020/04/21 2,850 2,897 2,815 2,897 100,300
2020/04/20 2,974 3,025 2,895 2,900 76,800
2020/04/17 3,040 3,060 2,942 3,000 60,800
2020/04/16 2,884 3,010 2,880 2,996 126,600
2020/04/15 3,030 3,035 2,874 2,900 130,200
2020/04/14 3,005 3,040 2,976 3,025 96,400
2020/04/13 3,040 3,090 3,015 3,045 89,400
2020/04/10 3,105 3,165 3,025 3,150 93,800
2020/04/09 3,120 3,150 3,045 3,110 54,200
2020/04/08 3,035 3,155 3,015 3,120 72,400
2020/04/07 3,085 3,125 2,993 3,065 60,000
2020/04/06 2,900 3,025 2,879 3,015 60,500
2020/04/03 2,850 2,938 2,820 2,894 69,600
2020/04/02 2,896 2,948 2,825 2,864 53,800
2020/04/01 2,992 3,040 2,894 2,917 138,600
2020/03/31 3,170 3,205 3,055 3,130 103,800
2020/03/30 3,245 3,250 3,050 3,240 107,700
2020/03/27 3,325 3,415 3,240 3,405 147,400
2020/03/26 3,180 3,185 3,040 3,150 131,300
2020/03/25 3,110 3,125 2,958 3,110 122,000
2020/03/24 3,240 3,280 2,969 3,040 138,700
2020/03/23 3,255 3,340 3,135 3,225 244,100
2020/03/19 3,025 3,345 3,020 3,325 151,100
2020/03/18 2,848 3,025 2,842 2,946 160,500
2020/03/17 2,637 2,879 2,537 2,858 166,000
2020/03/16 2,811 2,828 2,735 2,737 113,200
2020/03/13 2,759 2,814 2,560 2,737 162,400
2020/03/12 2,756 2,797 2,672 2,709 104,500
2020/03/11 2,825 2,861 2,800 2,800 71,600
2020/03/10 2,758 2,858 2,650 2,831 60,500
2020/03/09 2,865 2,895 2,765 2,808 73,200
2020/03/06 2,993 3,020 2,915 2,937 105,200
2020/03/05 3,155 3,180 3,025 3,045 104,600
2020/03/04 3,055 3,160 3,035 3,120 93,700
2020/03/03 3,205 3,235 3,100 3,100 100,500
2020/03/02 3,080 3,235 3,065 3,205 97,200
2020/02/28 3,100 3,145 3,070 3,105 126,100
2020/02/27 3,225 3,240 3,185 3,195 146,500
2020/02/26 3,215 3,260 3,190 3,250 80,100
2020/02/25 3,230 3,310 3,215 3,265 89,700
2020/02/21 3,385 3,440 3,385 3,415 74,400
2020/02/20 3,510 3,535 3,415 3,440 97,500
2020/02/19 3,455 3,530 3,425 3,525 156,300
2020/02/18 3,420 3,450 3,385 3,440 118,900
2020/02/17 3,520 3,520 3,385 3,400 165,800
2020/02/14 3,590 3,660 3,540 3,660 110,400
2020/02/13 3,600 3,610 3,515 3,575 100,000
2020/02/12 3,720 3,765 3,645 3,660 209,900
2020/02/10 3,915 4,005 3,895 3,970 91,400
2020/02/07 3,970 3,975 3,905 3,970 39,500
2020/02/06 3,895 3,970 3,890 3,960 74,100
2020/02/05 3,845 3,890 3,805 3,850 83,300
2020/02/04 3,740 3,845 3,740 3,840 68,200
2020/02/03 3,690 3,810 3,690 3,780 82,100
2020/01/31 3,790 3,825 3,785 3,795 49,200
2020/01/30 3,755 3,770 3,695 3,740 55,800
2020/01/29 3,765 3,785 3,740 3,780 43,700
2020/01/28 3,730 3,770 3,725 3,755 56,900
2020/01/27 3,785 3,815 3,755 3,780 49,400
2020/01/24 3,900 3,900 3,840 3,840 55,400
2020/01/23 3,845 3,860 3,795 3,845 53,600
2020/01/22 3,775 3,855 3,775 3,835 46,300
2020/01/21 3,740 3,800 3,730 3,775 43,800
2020/01/20 3,690 3,770 3,690 3,740 37,300
2020/01/17 3,715 3,730 3,685 3,705 35,300
2020/01/16 3,700 3,715 3,670 3,685 37,800
2020/01/15 3,670 3,715 3,670 3,690 65,800
2020/01/14 3,760 3,760 3,685 3,705 74,200
2020/01/10 3,815 3,820 3,745 3,780 53,500
2020/01/09 3,845 3,850 3,795 3,800 43,300
2020/01/08 3,795 3,815 3,730 3,785 69,400
2020/01/07 3,845 3,895 3,830 3,890 46,800
2020/01/06 3,775 3,800 3,750 3,785 61,800

このページの先頭へ