4088東証P貸借
業種 化学
エア・ウォーター 株価時系列データ
PTS
2,301.9
円
(20:36)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,433.5 (24/03/29) | 1,706.0 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,433.5 (24/03/29) | 1,886.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,282.0 | 2,321.0 | 2,281.0 | 2,298.5 | +32.5 | +1.4 | 2,000,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,231.0 | 2,267.0 | 2,222.0 | 2,266.0 | +24.5 | +1.1 | 645,900 |
| 5/29 | 2,262.0 | 2,276.5 | 2,237.0 | 2,241.5 | -21.0 | -0.9 | 314,600 |
| 5/28 | 2,250.0 | 2,280.0 | 2,245.0 | 2,262.5 | +8.0 | +0.4 | 430,900 |
| 5/27 | 2,241.5 | 2,261.5 | 2,240.5 | 2,254.5 | +17.5 | +0.8 | 375,500 |
| 5/24 | 2,220.0 | 2,257.5 | 2,211.0 | 2,237.0 | +22.0 | +1.0 | 674,400 |
| 5/23 | 2,200.0 | 2,228.5 | 2,178.0 | 2,215.0 | -1.5 | -0.1 | 463,500 |
| 5/22 | 2,226.5 | 2,249.0 | 2,215.5 | 2,216.5 | -28.5 | -1.3 | 496,500 |
| 5/21 | 2,245.0 | 2,258.0 | 2,232.0 | 2,245.0 | -8.0 | -0.4 | 429,900 |
| 5/20 | 2,244.0 | 2,278.5 | 2,240.5 | 2,253.0 | +11.5 | +0.5 | 477,400 |
| 5/17 | 2,230.0 | 2,251.0 | 2,218.0 | 2,241.5 | +5.5 | +0.3 | 576,100 |
| 5/16 | 2,235.0 | 2,243.0 | 2,194.5 | 2,236.0 | -9.5 | -0.4 | 781,200 |
| 5/15 | 2,270.0 | 2,284.5 | 2,240.5 | 2,245.5 | -33.0 | -1.5 | 548,500 |
| 5/14 | 2,261.0 | 2,288.0 | 2,259.5 | 2,278.5 | -15.0 | -0.7 | 528,700 |
| 5/13 | 2,301.5 | 2,313.5 | 2,240.0 | 2,293.5 | -58.0 | -2.5 | 1,206,500 |
| 5/10 | 2,297.0 | 2,401.5 | 2,288.0 | 2,351.5 | -59.5 | -2.5 | 1,265,400 |
| 5/9 | 2,361.0 | 2,427.0 | 2,357.5 | 2,411.0 | +69.0 | +3.0 | 897,600 |
| 5/8 | 2,359.0 | 2,367.5 | 2,342.0 | 2,342.0 | -10.0 | -0.4 | 623,400 |
| 5/7 | 2,370.5 | 2,387.5 | 2,340.5 | 2,352.0 | -19.0 | -0.8 | 475,800 |
| 5/2 | 2,364.5 | 2,383.5 | 2,353.5 | 2,371.0 | +17.5 | +0.7 | 560,200 |
| 5/1 | 2,349.0 | 2,378.5 | 2,335.0 | 2,353.5 | -19.0 | -0.8 | 344,800 |
| 4/30 | 2,344.0 | 2,380.5 | 2,300.0 | 2,372.5 | +33.0 | +1.4 | 733,500 |
| 4/26 | 2,300.0 | 2,347.5 | 2,291.0 | 2,339.5 | +36.0 | +1.6 | 628,200 |
| 4/25 | 2,310.0 | 2,334.0 | 2,301.0 | 2,303.5 | -24.5 | -1.1 | 398,000 |
| 4/24 | 2,338.0 | 2,351.0 | 2,316.5 | 2,328.0 | +22.5 | +1.0 | 379,300 |
| 4/23 | 2,312.0 | 2,329.5 | 2,305.0 | 2,305.5 | -13.0 | -0.6 | 392,600 |
| 4/22 | 2,326.5 | 2,348.0 | 2,302.0 | 2,318.5 | +42.0 | +1.8 | 495,900 |
| 4/19 | 2,283.0 | 2,292.0 | 2,233.5 | 2,276.5 | -25.0 | -1.1 | 526,200 |
| 4/18 | 2,289.0 | 2,313.5 | 2,268.5 | 2,301.5 | +23.5 | +1.0 | 357,600 |
| 4/17 | 2,330.0 | 2,334.5 | 2,264.0 | 2,278.0 | -39.5 | -1.7 | 579,600 |
| 4/16 | 2,376.0 | 2,376.5 | 2,317.5 | 2,317.5 | -46.5 | -2.0 | 581,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて