！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,370.5 | 2,387.5 | 2,340.5 | 2,352.0 | -19.0 | -0.8 | 475,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,275.0 | 2,298.0 | 2,245.5 | 2,270.5 | -0.5 | +0.0 | 336,300 |
| 3/12 | 2,241.0 | 2,271.0 | 2,215.0 | 2,271.0 | +1.0 | +0.0 | 428,000 |
| 3/11 | 2,319.0 | 2,319.0 | 2,241.0 | 2,270.0 | -75.5 | -3.2 | 600,700 |
| 3/8 | 2,342.0 | 2,379.0 | 2,329.0 | 2,345.5 | -14.5 | -0.6 | 673,600 |
| 3/7 | 2,386.0 | 2,387.5 | 2,348.0 | 2,360.0 | +1.5 | +0.1 | 799,500 |
| 3/6 | 2,347.5 | 2,369.5 | 2,328.0 | 2,358.5 | +46.5 | +2.0 | 694,100 |
| 3/5 | 2,247.5 | 2,341.5 | 2,233.0 | 2,312.0 | +74.5 | +3.3 | 1,189,000 |
| 3/4 | 2,236.0 | 2,252.0 | 2,220.0 | 2,237.5 | +49.5 | +2.3 | 769,600 |
| 3/1 | 2,162.5 | 2,196.0 | 2,153.5 | 2,188.0 | +27.5 | +1.3 | 303,500 |
| 2/29 | 2,200.0 | 2,204.0 | 2,153.0 | 2,160.5 | -37.0 | -1.7 | 613,600 |
| 2/28 | 2,201.5 | 2,228.5 | 2,192.5 | 2,197.5 | +11.5 | +0.5 | 727,000 |
| 2/27 | 2,193.0 | 2,204.0 | 2,175.5 | 2,186.0 | -13.0 | -0.6 | 527,900 |
| 2/26 | 2,226.0 | 2,226.0 | 2,193.5 | 2,199.0 | -4.5 | -0.2 | 457,500 |
| 2/22 | 2,200.5 | 2,221.0 | 2,196.0 | 2,203.5 | +27.5 | +1.3 | 514,100 |
| 2/21 | 2,167.0 | 2,192.0 | 2,153.5 | 2,176.0 | -1.0 | -0.1 | 366,200 |
| 2/20 | 2,154.5 | 2,182.0 | 2,152.0 | 2,177.0 | -25.0 | -1.1 | 495,800 |
| 2/19 | 2,169.0 | 2,208.5 | 2,164.0 | 2,202.0 | +33.0 | +1.5 | 441,500 |
| 2/16 | 2,132.0 | 2,193.0 | 2,129.5 | 2,169.0 | +64.0 | +3.0 | 610,900 |
| 2/15 | 2,140.0 | 2,145.5 | 2,100.0 | 2,105.0 | -13.5 | -0.6 | 524,600 |
| 2/14 | 2,156.0 | 2,161.0 | 2,104.0 | 2,118.5 | -81.5 | -3.7 | 841,100 |
| 2/13 | 2,180.0 | 2,203.5 | 2,133.5 | 2,200.0 | +183.0 | +9.1 | 1,530,600 |
| 2/9 | 2,010.0 | 2,039.5 | 2,002.5 | 2,017.0 | -5.0 | -0.3 | 632,000 |
| 2/8 | 2,033.0 | 2,041.5 | 2,016.0 | 2,022.0 | -12.0 | -0.6 | 542,000 |
| 2/7 | 2,001.0 | 2,043.0 | 2,001.0 | 2,034.0 | +20.0 | +1.0 | 582,200 |
| 2/6 | 2,016.0 | 2,026.0 | 1,997.0 | 2,014.0 | -13.5 | -0.7 | 527,300 |
| 2/5 | 1,999.5 | 2,036.0 | 1,992.5 | 2,027.5 | +53.0 | +2.7 | 737,700 |
▶︎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