！決算発表予定日 2025/02/07
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
1,938
円
(20:55)
株価は15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) | 1,737.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,433.5 (24/03/29) | 1,737.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,930.0 | 1,945.0 | 1,921.5 | 1,938.0 | +9.0 | +0.5 | 477,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,938.0 | 1,944.0 | 1,915.0 | 1,929.0 | -14.0 | -0.7 | 399,700 |
| 1/29 | 1,929.0 | 1,945.0 | 1,926.5 | 1,943.0 | +27.0 | +1.4 | 575,300 |
| 1/28 | 1,919.5 | 1,937.5 | 1,914.5 | 1,916.0 | -18.0 | -0.9 | 479,300 |
| 1/27 | 1,926.5 | 1,942.0 | 1,922.0 | 1,934.0 | +31.0 | +1.6 | 517,200 |
| 1/24 | 1,904.0 | 1,925.0 | 1,900.0 | 1,903.0 | +4.0 | +0.2 | 427,100 |
| 1/23 | 1,895.0 | 1,903.0 | 1,884.0 | 1,899.0 | -2.5 | -0.1 | 360,200 |
| 1/22 | 1,900.5 | 1,909.5 | 1,896.5 | 1,901.5 | +3.5 | +0.2 | 444,800 |
| 1/21 | 1,903.0 | 1,916.5 | 1,895.0 | 1,898.0 | +5.5 | +0.3 | 502,500 |
| 1/20 | 1,854.5 | 1,901.0 | 1,845.0 | 1,892.5 | +73.0 | +4.0 | 814,100 |
| 1/17 | 1,807.0 | 1,824.0 | 1,800.5 | 1,819.5 | -7.5 | -0.4 | 589,100 |
| 1/16 | 1,834.0 | 1,841.0 | 1,825.0 | 1,827.0 | -4.0 | -0.2 | 381,000 |
| 1/15 | 1,849.0 | 1,857.0 | 1,823.5 | 1,831.0 | -10.0 | -0.5 | 542,900 |
| 1/14 | 1,889.5 | 1,889.5 | 1,838.5 | 1,841.0 | -43.5 | -2.3 | 859,100 |
| 1/10 | 1,882.0 | 1,891.0 | 1,868.0 | 1,884.5 | +0.5 | +0.0 | 496,100 |
| 1/9 | 1,899.0 | 1,899.5 | 1,882.5 | 1,884.0 | -17.5 | -0.9 | 329,400 |
| 1/8 | 1,905.0 | 1,918.5 | 1,896.0 | 1,901.5 | -10.5 | -0.6 | 418,000 |
| 1/7 | 1,911.0 | 1,919.0 | 1,895.5 | 1,912.0 | -1.5 | -0.1 | 823,300 |
| 1/6 | 1,929.0 | 1,934.5 | 1,904.5 | 1,913.5 | -3.0 | -0.2 | 552,300 |
| 12/30 | 1,924.5 | 1,935.0 | 1,911.5 | 1,916.5 | -1.0 | -0.1 | 426,100 |
| 12/27 | 1,897.0 | 1,918.0 | 1,892.0 | 1,917.5 | +27.5 | +1.5 | 322,000 |
| 12/26 | 1,879.0 | 1,890.0 | 1,878.5 | 1,890.0 | +11.0 | +0.6 | 308,100 |
| 12/25 | 1,868.5 | 1,879.0 | 1,858.5 | 1,879.0 | +10.5 | +0.6 | 255,200 |
| 12/24 | 1,856.5 | 1,879.5 | 1,854.0 | 1,868.5 | +5.0 | +0.3 | 294,200 |
| 12/23 | 1,874.0 | 1,875.0 | 1,855.5 | 1,863.5 | -1.5 | -0.1 | 375,600 |
| 12/20 | 1,862.0 | 1,887.0 | 1,859.5 | 1,865.0 | +17.5 | +1.0 | 743,100 |
| 12/19 | 1,839.0 | 1,859.0 | 1,837.0 | 1,847.5 | +3.0 | +0.2 | 415,200 |
| 12/18 | 1,845.0 | 1,861.0 | 1,844.5 | 1,844.5 | -4.5 | -0.2 | 282,500 |
| 12/17 | 1,871.0 | 1,886.0 | 1,849.0 | 1,849.0 | -22.0 | -1.2 | 346,800 |
| 12/16 | 1,868.0 | 1,885.0 | 1,868.0 | 1,871.0 | +3.5 | +0.2 | 403,300 |
| 12/13 | 1,843.5 | 1,874.5 | 1,841.0 | 1,867.5 | -6.5 | -0.4 | 675,400 |
▶︎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
