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
1,912.6
円
取引時間外
(15:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,919.0 | 1,962.5 | 1,888.0 | 1,914.5 | -23.5 | -1.2 | 6,613,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,929.0 | 1,945.0 | 1,800.5 | 1,938.0 | +21.5 | +1.1 | 9,989,200 |
| 24/12 | 1,853.0 | 1,935.0 | 1,837.0 | 1,916.5 | +63.0 | +3.4 | 9,380,800 |
| 24/11 | 1,890.5 | 1,980.0 | 1,822.0 | 1,853.5 | -77.0 | -4.0 | 10,208,600 |
| 24/10 | 2,013.0 | 2,074.0 | 1,890.0 | 1,930.5 | -81.0 | -4.0 | 9,364,900 |
| 24/09 | 2,048.0 | 2,089.5 | 1,937.0 | 2,011.5 | -24.0 | -1.2 | 8,839,000 |
| 24/08 | 2,182.0 | 2,198.0 | 1,737.5 | 2,035.5 | -187.0 | -8.4 | 12,947,500 |
| 24/07 | 2,192.5 | 2,224.5 | 2,070.5 | 2,222.5 | +47.0 | +2.2 | 11,634,600 |
| 24/06 | 2,298.0 | 2,313.5 | 2,093.0 | 2,175.5 | -123.0 | -5.4 | 11,589,800 |
| 24/05 | 2,349.0 | 2,427.0 | 2,178.0 | 2,298.5 | -74.0 | -3.1 | 14,117,000 |
| 24/04 | 2,378.5 | 2,385.5 | 2,233.0 | 2,372.5 | -22.5 | -0.9 | 10,112,000 |
| 24/03 | 2,162.5 | 2,433.5 | 2,153.5 | 2,395.0 | +234.5 | +10.9 | 11,851,100 |
| 24/02 | 1,939.5 | 2,228.5 | 1,932.0 | 2,160.5 | +205.0 | +10.5 | 11,945,600 |
| 24/01 | 1,901.0 | 1,998.0 | 1,886.0 | 1,955.5 | +29.0 | +1.5 | 7,274,300 |
| 23/12 | 1,950.0 | 1,954.0 | 1,821.0 | 1,926.5 | -15.0 | -0.8 | 7,912,900 |
| 23/11 | 1,920.0 | 2,006.5 | 1,851.0 | 1,941.5 | +45.0 | +2.4 | 9,130,100 |
| 23/10 | 1,864.0 | 1,900.0 | 1,798.5 | 1,896.5 | +33.5 | +1.8 | 10,578,900 |
| 23/09 | 1,817.0 | 1,938.0 | 1,810.5 | 1,863.0 | +30.0 | +1.6 | 12,275,900 |
| 23/08 | 1,997.0 | 2,026.0 | 1,706.0 | 1,833.0 | -167.0 | -8.4 | 17,227,400 |
| 23/07 | 2,000.5 | 2,024.0 | 1,870.0 | 2,000.0 | +6.5 | +0.3 | 10,460,500 |
| 23/06 | 1,815.0 | 2,021.0 | 1,802.0 | 1,993.5 | +162.5 | +8.9 | 13,514,600 |
| 23/05 | 1,723.0 | 1,893.0 | 1,711.0 | 1,831.0 | +119.0 | +7.0 | 10,453,600 |
| 23/04 | 1,670.0 | 1,713.0 | 1,626.0 | 1,712.0 | +52.0 | +3.1 | 6,416,800 |
| 23/03 | 1,640.0 | 1,758.0 | 1,621.0 | 1,660.0 | +23.0 | +1.4 | 10,336,800 |
| 23/02 | 1,592.0 | 1,646.0 | 1,541.0 | 1,637.0 | +54.0 | +3.4 | 6,539,400 |
| 23/01 | 1,535.0 | 1,589.0 | 1,504.0 | 1,583.0 | +48.0 | +3.1 | 7,265,100 |
| 22/12 | 1,617.0 | 1,621.0 | 1,514.0 | 1,535.0 | -80.0 | -5.0 | 10,168,700 |
| 22/11 | 1,671.0 | 1,679.0 | 1,553.0 | 1,615.0 | -48.0 | -2.9 | 11,957,700 |
| 22/10 | 1,708.0 | 1,785.0 | 1,632.0 | 1,663.0 | -45.0 | -2.6 | 10,208,700 |
| 22/09 | 1,746.0 | 1,792.0 | 1,691.0 | 1,708.0 | -42.0 | -2.4 | 7,930,200 |
| 22/08 | 1,808.0 | 1,828.0 | 1,637.0 | 1,750.0 | -35.0 | -2.0 | 9,995,700 |
▶︎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
