大氣社
1979プライム/建設業/Taikisha Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,420.0 | 3,515.0 | 3,420.0 | 3,480.0 | -10.0 | -0.29% | 148,100 |
| 2026-03-12 | 3,490.0 | 3,520.0 | 3,480.0 | 3,490.0 | -70.0 | -1.97% | 136,800 |
| 2026-03-11 | 3,660.0 | 3,670.0 | 3,560.0 | 3,560.0 | +25.0 | +0.71% | 134,500 |
| 2026-03-10 | 3,510.0 | 3,590.0 | 3,485.0 | 3,535.0 | +95.0 | +2.76% | 132,400 |
| 2026-03-09 | 3,380.0 | 3,465.0 | 3,335.0 | 3,440.0 | -200.0 | -5.49% | 183,800 |
| 2026-03-06 | 3,600.0 | 3,645.0 | 3,560.0 | 3,640.0 | -30.0 | -0.82% | 122,900 |
| 2026-03-05 | 3,685.0 | 3,740.0 | 3,630.0 | 3,670.0 | +95.0 | +2.66% | 175,300 |
| 2026-03-04 | 3,615.0 | 3,665.0 | 3,500.0 | 3,575.0 | -165.0 | -4.41% | 188,600 |
| 2026-03-03 | 3,870.0 | 3,875.0 | 3,710.0 | 3,740.0 | -170.0 | -4.35% | 265,500 |
| 2026-03-02 | 3,810.0 | 3,935.0 | 3,790.0 | 3,910.0 | -15.0 | -0.38% | 204,000 |
| 2026-02-27 | 3,800.0 | 3,960.0 | 3,790.0 | 3,925.0 | +145.0 | +3.84% | 243,100 |
| 2026-02-26 | 3,745.0 | 3,815.0 | 3,740.0 | 3,780.0 | +35.0 | +0.93% | 132,900 |
| 2026-02-25 | 3,815.0 | 3,815.0 | 3,730.0 | 3,745.0 | -55.0 | -1.45% | 210,100 |
| 2026-02-24 | 3,785.0 | 3,830.0 | 3,730.0 | 3,800.0 | +30.0 | +0.80% | 261,600 |
| 2026-02-20 | 3,745.0 | 3,780.0 | 3,690.0 | 3,770.0 | +20.0 | +0.53% | 146,900 |
| 2026-02-19 | 3,710.0 | 3,750.0 | 3,690.0 | 3,750.0 | +40.0 | +1.08% | 93,900 |
| 2026-02-18 | 3,700.0 | 3,720.0 | 3,660.0 | 3,710.0 | +40.0 | +1.09% | 140,500 |
| 2026-02-17 | 3,725.0 | 3,725.0 | 3,670.0 | 3,670.0 | -75.0 | -2.00% | 135,000 |
| 2026-02-16 | 3,765.0 | 3,765.0 | 3,665.0 | 3,745.0 | +25.0 | +0.67% | 158,800 |
| 2026-02-13 | 3,850.0 | 3,910.0 | 3,700.0 | 3,720.0 | -200.0 | -5.10% | 237,800 |
| 2026-02-12 | 3,825.0 | 3,945.0 | 3,780.0 | 3,920.0 | +105.0 | +2.75% | 378,500 |
| 2026-02-10 | 3,820.0 | 3,980.0 | 3,685.0 | 3,815.0 | -20.0 | -0.52% | 697,700 |
| 2026-02-09 | 3,775.0 | 3,865.0 | 3,730.0 | 3,835.0 | +170.0 | +4.64% | 225,600 |
| 2026-02-06 | 3,625.0 | 3,700.0 | 3,625.0 | 3,665.0 | +45.0 | +1.24% | 114,600 |
| 2026-02-05 | 3,635.0 | 3,660.0 | 3,595.0 | 3,620.0 | +20.0 | +0.56% | 111,700 |
| 2026-02-04 | 3,585.0 | 3,650.0 | 3,560.0 | 3,600.0 | +15.0 | +0.42% | 101,300 |
| 2026-02-03 | 3,490.0 | 3,620.0 | 3,490.0 | 3,585.0 | +130.0 | +3.76% | 112,300 |
| 2026-02-02 | 3,495.0 | 3,530.0 | 3,455.0 | 3,455.0 | +5.0 | +0.14% | 115,900 |
| 2026-01-30 | 3,455.0 | 3,460.0 | 3,410.0 | 3,450.0 | -5.0 | -0.14% | 127,200 |
| 2026-01-29 | 3,460.0 | 3,480.0 | 3,390.0 | 3,455.0 | 0.0 | 0.00% | 134,700 |
| 2026-01-28 | 3,500.0 | 3,505.0 | 3,435.0 | 3,455.0 | -75.0 | -2.12% | 153,400 |
| 2026-01-27 | 3,500.0 | 3,530.0 | 3,470.0 | 3,530.0 | +15.0 | +0.43% | 78,900 |
| 2026-01-26 | 3,540.0 | 3,580.0 | 3,500.0 | 3,515.0 | -95.0 | -2.63% | 89,900 |
| 2026-01-23 | 3,600.0 | 3,630.0 | 3,580.0 | 3,610.0 | +25.0 | +0.70% | 110,900 |
| 2026-01-22 | 3,555.0 | 3,620.0 | 3,540.0 | 3,585.0 | +45.0 | +1.27% | 144,300 |
| 2026-01-21 | 3,480.0 | 3,555.0 | 3,480.0 | 3,540.0 | +40.0 | +1.14% | 130,400 |
| 2026-01-20 | 3,535.0 | 3,555.0 | 3,500.0 | 3,500.0 | -50.0 | -1.41% | 81,500 |
| 2026-01-19 | 3,570.0 | 3,600.0 | 3,520.0 | 3,550.0 | -25.0 | -0.70% | 72,200 |
| 2026-01-16 | 3,525.0 | 3,590.0 | 3,520.0 | 3,575.0 | +45.0 | +1.27% | 112,800 |
| 2026-01-15 | 3,500.0 | 3,555.0 | 3,495.0 | 3,530.0 | +5.0 | +0.14% | 109,200 |
| 2026-01-14 | 3,495.0 | 3,540.0 | 3,480.0 | 3,525.0 | +30.0 | +0.86% | 127,700 |
| 2026-01-13 | 3,550.0 | 3,550.0 | 3,475.0 | 3,495.0 | +80.0 | +2.34% | 128,100 |
| 2026-01-09 | 3,435.0 | 3,455.0 | 3,390.0 | 3,415.0 | +5.0 | +0.15% | 84,500 |
| 2026-01-08 | 3,390.0 | 3,465.0 | 3,385.0 | 3,410.0 | +20.0 | +0.59% | 104,600 |
| 2026-01-07 | 3,355.0 | 3,435.0 | 3,355.0 | 3,390.0 | -30.0 | -0.88% | 153,900 |
| 2026-01-06 | 3,330.0 | 3,420.0 | 3,325.0 | 3,420.0 | +110.0 | +3.32% | 156,500 |
| 2026-01-05 | 3,300.0 | 3,350.0 | 3,300.0 | 3,310.0 | +15.0 | +0.46% | 103,300 |
| 2025-12-30 | 3,305.0 | 3,320.0 | 3,285.0 | 3,295.0 | -15.0 | -0.45% | 77,300 |
| 2025-12-29 | 3,305.0 | 3,310.0 | 3,280.0 | 3,310.0 | 0.0 | 0.00% | 85,700 |
| 2025-12-26 | 3,325.0 | 3,340.0 | 3,285.0 | 3,310.0 | -15.0 | -0.45% | 70,700 |
| 2025-12-25 | 3,335.0 | 3,335.0 | 3,295.0 | 3,325.0 | +5.0 | +0.15% | 50,200 |
| 2025-12-24 | 3,330.0 | 3,355.0 | 3,300.0 | 3,320.0 | -30.0 | -0.90% | 85,300 |
| 2025-12-23 | 3,350.0 | 3,370.0 | 3,325.0 | 3,350.0 | +20.0 | +0.60% | 78,300 |
| 2025-12-22 | 3,375.0 | 3,400.0 | 3,330.0 | 3,330.0 | -40.0 | -1.19% | 119,900 |
| 2025-12-19 | 3,365.0 | 3,390.0 | 3,325.0 | 3,370.0 | +75.0 | +2.28% | 353,000 |
| 2025-12-18 | 3,260.0 | 3,305.0 | 3,250.0 | 3,295.0 | +35.0 | +1.07% | 126,900 |
| 2025-12-17 | 3,260.0 | 3,275.0 | 3,225.0 | 3,260.0 | +15.0 | +0.46% | 125,100 |
| 2025-12-16 | 3,305.0 | 3,320.0 | 3,245.0 | 3,245.0 | -55.0 | -1.67% | 134,700 |
| 2025-12-15 | 3,300.0 | 3,315.0 | 3,260.0 | 3,300.0 | +15.0 | +0.46% | 143,300 |
| 2025-12-12 | 3,260.0 | 3,295.0 | 3,235.0 | 3,285.0 | +95.0 | +2.98% | 115,600 |
| 2025-12-11 | 3,245.0 | 3,255.0 | 3,190.0 | 3,190.0 | -30.0 | -0.93% | 65,700 |
| 2025-12-10 | 3,250.0 | 3,250.0 | 3,210.0 | 3,220.0 | -5.0 | -0.16% | 107,800 |
| 2025-12-09 | 3,240.0 | 3,260.0 | 3,205.0 | 3,225.0 | +5.0 | +0.16% | 66,000 |
| 2025-12-08 | 3,180.0 | 3,240.0 | 3,180.0 | 3,220.0 | +60.0 | +1.90% | 88,200 |
| 2025-12-05 | 3,150.0 | 3,185.0 | 3,150.0 | 3,160.0 | -10.0 | -0.32% | 92,300 |
| 2025-12-04 | 3,160.0 | 3,185.0 | 3,150.0 | 3,170.0 | -10.0 | -0.31% | 83,000 |
| 2025-12-03 | 3,140.0 | 3,185.0 | 3,135.0 | 3,180.0 | +40.0 | +1.27% | 136,600 |
| 2025-12-02 | 3,115.0 | 3,160.0 | 3,085.0 | 3,140.0 | +20.0 | +0.64% | 115,500 |
| 2025-12-01 | 3,225.0 | 3,240.0 | 3,115.0 | 3,120.0 | -105.0 | -3.26% | 178,400 |
| 2025-11-28 | 3,220.0 | 3,255.0 | 3,195.0 | 3,225.0 | +20.0 | +0.62% | 132,800 |
| 2025-11-27 | 3,205.0 | 3,220.0 | 3,190.0 | 3,205.0 | +5.0 | +0.16% | 68,000 |
| 2025-11-26 | 3,175.0 | 3,215.0 | 3,170.0 | 3,200.0 | +30.0 | +0.95% | 83,000 |
| 2025-11-25 | 3,185.0 | 3,215.0 | 3,165.0 | 3,170.0 | -15.0 | -0.47% | 64,500 |
| 2025-11-21 | 3,105.0 | 3,190.0 | 3,105.0 | 3,185.0 | +65.0 | +2.08% | 113,600 |
| 2025-11-20 | 3,145.0 | 3,145.0 | 3,095.0 | 3,120.0 | +25.0 | +0.81% | 122,100 |
| 2025-11-19 | 3,070.0 | 3,120.0 | 3,040.0 | 3,095.0 | +30.0 | +0.98% | 93,000 |
| 2025-11-18 | 3,100.0 | 3,125.0 | 3,025.0 | 3,065.0 | -75.0 | -2.39% | 118,800 |
| 2025-11-17 | 3,160.0 | 3,170.0 | 3,140.0 | 3,140.0 | -10.0 | -0.32% | 96,900 |
| 2025-11-14 | 3,140.0 | 3,185.0 | 3,130.0 | 3,150.0 | -30.0 | -0.94% | 104,000 |
| 2025-11-13 | 3,150.0 | 3,220.0 | 3,150.0 | 3,180.0 | +20.0 | +0.63% | 118,000 |
| 2025-11-12 | 3,075.0 | 3,160.0 | 3,070.0 | 3,160.0 | +85.0 | +2.76% | 180,200 |
| 2025-11-11 | 3,095.0 | 3,120.0 | 3,060.0 | 3,075.0 | -15.0 | -0.49% | 213,000 |
| 2025-11-10 | 3,090.0 | 3,290.0 | 3,060.0 | 3,090.0 | +40.0 | +1.31% | 487,900 |
| 2025-11-07 | 3,050.0 | 3,065.0 | 3,025.0 | 3,050.0 | -20.0 | -0.65% | 63,600 |
| 2025-11-06 | 3,040.0 | 3,085.0 | 3,020.0 | 3,070.0 | +60.0 | +1.99% | 86,600 |
| 2025-11-05 | 3,005.0 | 3,035.0 | 2,915.0 | 3,010.0 | -45.0 | -1.47% | 178,900 |
| 2025-11-04 | 3,030.0 | 3,085.0 | 3,020.0 | 3,055.0 | 0.0 | 0.00% | 93,200 |
| 2025-10-31 | 3,095.0 | 3,095.0 | 3,030.0 | 3,055.0 | -10.0 | -0.33% | 91,900 |
| 2025-10-30 | 3,080.0 | 3,100.0 | 3,050.0 | 3,065.0 | 0.0 | 0.00% | 175,000 |
| 2025-10-29 | 2,984.0 | 3,075.0 | 2,963.0 | 3,065.0 | +116.0 | +3.93% | 343,200 |
| 2025-10-28 | 3,025.0 | 3,035.0 | 2,929.0 | 2,949.0 | -101.0 | -3.31% | 146,300 |
| 2025-10-27 | 3,025.0 | 3,075.0 | 3,020.0 | 3,050.0 | +57.0 | +1.90% | 113,100 |
| 2025-10-24 | 2,961.0 | 2,995.0 | 2,937.0 | 2,993.0 | +32.0 | +1.08% | 93,100 |
| 2025-10-23 | 2,930.0 | 2,980.0 | 2,925.0 | 2,961.0 | -17.0 | -0.57% | 95,900 |
| 2025-10-22 | 2,930.0 | 2,983.0 | 2,918.0 | 2,978.0 | +75.0 | +2.58% | 169,100 |
| 2025-10-21 | 2,900.0 | 2,927.0 | 2,887.0 | 2,903.0 | -7.0 | -0.24% | 147,100 |
| 2025-10-20 | 2,908.0 | 2,912.0 | 2,884.0 | 2,910.0 | +43.0 | +1.50% | 97,700 |
| 2025-10-17 | 2,851.0 | 2,885.0 | 2,846.0 | 2,867.0 | +12.0 | +0.42% | 103,700 |
| 2025-10-16 | 2,878.0 | 2,905.0 | 2,847.0 | 2,855.0 | -23.0 | -0.80% | 115,100 |
| 2025-10-15 | 2,821.0 | 2,894.0 | 2,821.0 | 2,878.0 | +87.0 | +3.12% | 144,700 |
| 2025-10-14 | 2,759.0 | 2,832.0 | 2,753.0 | 2,791.0 | -18.0 | -0.64% | 158,700 |
| 2025-10-10 | 2,821.0 | 2,839.0 | 2,801.0 | 2,809.0 | -58.0 | -2.02% | 98,000 |
| 2025-10-09 | 2,880.0 | 2,880.0 | 2,847.0 | 2,867.0 | -14.0 | -0.49% | 75,700 |
| 2025-10-08 | 2,880.0 | 2,926.0 | 2,877.0 | 2,881.0 | +4.0 | +0.14% | 93,800 |
| 2025-10-07 | 2,890.0 | 2,899.0 | 2,859.0 | 2,877.0 | -30.0 | -1.03% | 150,200 |
| 2025-10-06 | 2,896.0 | 2,933.0 | 2,886.0 | 2,907.0 | +63.0 | +2.22% | 198,300 |
| 2025-10-03 | 2,804.0 | 2,850.0 | 2,804.0 | 2,844.0 | +40.0 | +1.43% | 113,600 |
| 2025-10-02 | 2,835.0 | 2,849.0 | 2,782.0 | 2,804.0 | -31.0 | -1.09% | 148,300 |
| 2025-10-01 | 2,856.0 | 2,869.0 | 2,826.0 | 2,835.0 | -23.0 | -0.80% | 191,100 |
| 2025-09-30 | 2,879.0 | 2,879.0 | 2,851.0 | 2,858.0 | -24.0 | -0.83% | 138,500 |
| 2025-09-29 | 2,900.0 | 2,913.0 | 2,868.0 | 2,882.0 | -48.0 | -1.64% | 100,200 |
| 2025-09-26 | 2,898.0 | 2,936.0 | 2,895.0 | 2,930.0 | +44.0 | +1.52% | 118,000 |
| 2025-09-25 | 2,908.0 | 2,908.0 | 2,876.0 | 2,886.0 | +3.0 | +0.10% | 96,600 |
| 2025-09-24 | 2,853.0 | 2,883.0 | 2,839.0 | 2,883.0 | +5.0 | +0.17% | 122,600 |
| 2025-09-22 | 2,885.0 | 2,907.0 | 2,877.0 | 2,878.0 | -18.0 | -0.62% | 121,500 |
| 2025-09-19 | 2,878.0 | 2,919.0 | 2,876.0 | 2,896.0 | +25.0 | +0.87% | 220,200 |
| 2025-09-18 | 2,865.0 | 2,879.0 | 2,845.0 | 2,871.0 | +6.0 | +0.21% | 134,900 |
| 2025-09-17 | 2,903.0 | 2,920.0 | 2,865.0 | 2,865.0 | -60.0 | -2.05% | 133,300 |
| 2025-09-16 | 2,930.0 | 2,939.0 | 2,911.0 | 2,925.0 | -2.0 | -0.07% | 112,900 |
| 2025-09-12 | 2,982.0 | 2,982.0 | 2,921.0 | 2,927.0 | — | — | 191,100 |
直近120営業日分を表示