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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,395 | 3,420 | 3,370 | 3,400 | 181,900 |
| 2026/03/26 | 3,475 | 3,500 | 3,395 | 3,435 | 131,700 |
| 2026/03/25 | 3,510 | 3,530 | 3,480 | 3,490 | 153,300 |
| 2026/03/24 | 3,405 | 3,435 | 3,370 | 3,425 | 124,500 |
| 2026/03/23 | 3,325 | 3,360 | 3,295 | 3,335 | 145,200 |
| 2026/03/19 | 3,500 | 3,510 | 3,455 | 3,465 | 155,400 |
| 2026/03/18 | 3,530 | 3,590 | 3,500 | 3,570 | 87,100 |
| 2026/03/17 | 3,495 | 3,520 | 3,470 | 3,485 | 86,300 |
| 2026/03/16 | 3,440 | 3,490 | 3,410 | 3,440 | 133,700 |
| 2026/03/13 | 3,420 | 3,515 | 3,420 | 3,480 | 148,100 |
| 2026/03/12 | 3,490 | 3,520 | 3,480 | 3,490 | 136,800 |
| 2026/03/11 | 3,660 | 3,670 | 3,560 | 3,560 | 134,500 |
| 2026/03/10 | 3,510 | 3,590 | 3,485 | 3,535 | 132,400 |
| 2026/03/09 | 3,380 | 3,465 | 3,335 | 3,440 | 183,800 |
| 2026/03/06 | 3,600 | 3,645 | 3,560 | 3,640 | 122,900 |
| 2026/03/05 | 3,685 | 3,740 | 3,630 | 3,670 | 175,300 |
| 2026/03/04 | 3,615 | 3,665 | 3,500 | 3,575 | 188,600 |
| 2026/03/03 | 3,870 | 3,875 | 3,710 | 3,740 | 265,500 |
| 2026/03/02 | 3,810 | 3,935 | 3,790 | 3,910 | 204,000 |
| 2026/02/27 | 3,800 | 3,960 | 3,790 | 3,925 | 243,100 |
| 2026/02/26 | 3,745 | 3,815 | 3,740 | 3,780 | 132,900 |
| 2026/02/25 | 3,815 | 3,815 | 3,730 | 3,745 | 210,100 |
| 2026/02/24 | 3,785 | 3,830 | 3,730 | 3,800 | 261,600 |
| 2026/02/20 | 3,745 | 3,780 | 3,690 | 3,770 | 146,900 |
| 2026/02/19 | 3,710 | 3,750 | 3,690 | 3,750 | 93,900 |
| 2026/02/18 | 3,700 | 3,720 | 3,660 | 3,710 | 140,500 |
| 2026/02/17 | 3,725 | 3,725 | 3,670 | 3,670 | 135,000 |
| 2026/02/16 | 3,765 | 3,765 | 3,665 | 3,745 | 158,800 |
| 2026/02/13 | 3,850 | 3,910 | 3,700 | 3,720 | 237,800 |
| 2026/02/12 | 3,825 | 3,945 | 3,780 | 3,920 | 378,500 |
| 2026/02/10 | 3,820 | 3,980 | 3,685 | 3,815 | 697,700 |
| 2026/02/09 | 3,775 | 3,865 | 3,730 | 3,835 | 225,600 |
| 2026/02/06 | 3,625 | 3,700 | 3,625 | 3,665 | 114,600 |
| 2026/02/05 | 3,635 | 3,660 | 3,595 | 3,620 | 111,700 |
| 2026/02/04 | 3,585 | 3,650 | 3,560 | 3,600 | 101,300 |
| 2026/02/03 | 3,490 | 3,620 | 3,490 | 3,585 | 112,300 |
| 2026/02/02 | 3,495 | 3,530 | 3,455 | 3,455 | 115,900 |
| 2026/01/30 | 3,455 | 3,460 | 3,410 | 3,450 | 127,200 |
| 2026/01/29 | 3,460 | 3,480 | 3,390 | 3,455 | 134,700 |
| 2026/01/28 | 3,500 | 3,505 | 3,435 | 3,455 | 153,400 |
| 2026/01/27 | 3,500 | 3,530 | 3,470 | 3,530 | 78,900 |
| 2026/01/26 | 3,540 | 3,580 | 3,500 | 3,515 | 89,900 |
| 2026/01/23 | 3,600 | 3,630 | 3,580 | 3,610 | 110,900 |
| 2026/01/22 | 3,555 | 3,620 | 3,540 | 3,585 | 144,300 |
| 2026/01/21 | 3,480 | 3,555 | 3,480 | 3,540 | 130,400 |
| 2026/01/20 | 3,535 | 3,555 | 3,500 | 3,500 | 81,500 |
| 2026/01/19 | 3,570 | 3,600 | 3,520 | 3,550 | 72,200 |
| 2026/01/16 | 3,525 | 3,590 | 3,520 | 3,575 | 112,800 |
| 2026/01/15 | 3,500 | 3,555 | 3,495 | 3,530 | 109,200 |
| 2026/01/14 | 3,495 | 3,540 | 3,480 | 3,525 | 127,700 |
| 2026/01/13 | 3,550 | 3,550 | 3,475 | 3,495 | 128,100 |
| 2026/01/09 | 3,435 | 3,455 | 3,390 | 3,415 | 84,500 |
| 2026/01/08 | 3,390 | 3,465 | 3,385 | 3,410 | 104,600 |
| 2026/01/07 | 3,355 | 3,435 | 3,355 | 3,390 | 153,900 |
| 2026/01/06 | 3,330 | 3,420 | 3,325 | 3,420 | 156,500 |
| 2026/01/05 | 3,300 | 3,350 | 3,300 | 3,310 | 103,300 |