！決算発表予定日 2024/05/09
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
2,355.5
円
(20:37)
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) | 1,694.0 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,300.0 | 2,347.5 | 2,291.0 | 2,339.5 | +36.0 | +1.6 | 628,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 2,331.5 | 2,367.0 | 2,317.0 | 2,364.0 | -5.0 | -0.2 | 369,200 |
| 4/12 | 2,361.0 | 2,371.5 | 2,332.0 | 2,369.0 | +16.5 | +0.7 | 346,100 |
| 4/11 | 2,321.0 | 2,354.5 | 2,310.0 | 2,352.5 | -1.0 | +0.0 | 409,500 |
| 4/10 | 2,320.5 | 2,363.0 | 2,316.0 | 2,353.5 | +28.0 | +1.2 | 365,700 |
| 4/9 | 2,329.5 | 2,331.0 | 2,308.0 | 2,325.5 | 0 | 0.0 | 454,000 |
| 4/8 | 2,351.0 | 2,362.0 | 2,300.5 | 2,325.5 | +34.5 | +1.5 | 676,300 |
| 4/5 | 2,233.0 | 2,293.0 | 2,233.0 | 2,291.0 | -6.0 | -0.3 | 496,800 |
| 4/4 | 2,305.0 | 2,321.5 | 2,288.5 | 2,297.0 | +9.5 | +0.4 | 413,500 |
| 4/3 | 2,283.0 | 2,310.0 | 2,266.5 | 2,287.5 | -18.0 | -0.8 | 494,300 |
| 4/2 | 2,303.0 | 2,310.5 | 2,274.0 | 2,305.5 | -4.0 | -0.2 | 544,300 |
| 4/1 | 2,378.5 | 2,385.5 | 2,296.0 | 2,309.5 | -85.5 | -3.6 | 469,500 |
| 3/29 | 2,401.0 | 2,433.5 | 2,370.0 | 2,395.0 | +34.5 | +1.5 | 575,500 |
| 3/28 | 2,300.0 | 2,378.5 | 2,292.0 | 2,360.5 | +19.5 | +0.8 | 890,800 |
| 3/27 | 2,350.0 | 2,360.5 | 2,332.0 | 2,341.0 | +4.0 | +0.2 | 598,900 |
| 3/26 | 2,337.0 | 2,345.0 | 2,320.5 | 2,337.0 | -11.5 | -0.5 | 383,600 |
| 3/25 | 2,395.0 | 2,395.0 | 2,347.0 | 2,348.5 | -31.0 | -1.3 | 407,800 |
| 3/22 | 2,362.5 | 2,386.0 | 2,350.0 | 2,379.5 | +2.0 | +0.1 | 378,100 |
| 3/21 | 2,399.0 | 2,399.0 | 2,356.5 | 2,377.5 | +9.0 | +0.4 | 435,100 |
| 3/19 | 2,358.0 | 2,393.5 | 2,351.5 | 2,368.5 | +17.5 | +0.7 | 523,300 |
| 3/18 | 2,313.0 | 2,369.0 | 2,313.0 | 2,351.0 | +52.5 | +2.3 | 729,300 |
| 3/15 | 2,279.0 | 2,321.5 | 2,273.0 | 2,298.5 | +14.0 | +0.6 | 819,900 |
| 3/14 | 2,270.5 | 2,290.0 | 2,253.0 | 2,284.5 | +14.0 | +0.6 | 314,500 |
▶︎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