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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,911.0 | 1,923.0 | 1,907.0 | 1,914.5 | +4.0 | +0.2 | 390,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,942.0 | 1,948.0 | 1,888.0 | 1,910.5 | -40.5 | -2.1 | 3,147,200 |
| 2/7 | 1,919.0 | 1,962.5 | 1,891.5 | 1,951.0 | +13.0 | +0.7 | 3,075,700 |
| 1/31 | 1,926.5 | 1,945.0 | 1,914.5 | 1,938.0 | +35.0 | +1.8 | 2,449,300 |
| 1/24 | 1,854.5 | 1,925.0 | 1,845.0 | 1,903.0 | +83.5 | +4.6 | 2,548,700 |
| 1/17 | 1,889.5 | 1,889.5 | 1,800.5 | 1,819.5 | -65.0 | -3.5 | 2,372,100 |
| 1/10 | 1,929.0 | 1,934.5 | 1,868.0 | 1,884.5 | -32.0 | -1.7 | 2,619,100 |
| 12/30 | 1,924.5 | 1,935.0 | 1,911.5 | 1,916.5 | -1.0 | -0.1 | 426,100 |
| 12/27 | 1,874.0 | 1,918.0 | 1,854.0 | 1,917.5 | +52.5 | +2.8 | 1,555,100 |
| 12/20 | 1,868.0 | 1,887.0 | 1,837.0 | 1,865.0 | -2.5 | -0.1 | 2,190,900 |
| 12/13 | 1,858.5 | 1,887.5 | 1,841.0 | 1,867.5 | +14.0 | +0.8 | 2,853,500 |
| 12/6 | 1,853.0 | 1,896.0 | 1,841.5 | 1,853.5 | 0 | 0.0 | 2,355,200 |
| 11/29 | 1,900.0 | 1,902.5 | 1,822.0 | 1,853.5 | -24.0 | -1.3 | 2,233,100 |
| 11/22 | 1,862.0 | 1,904.5 | 1,853.0 | 1,877.5 | +15.5 | +0.8 | 1,968,700 |
| 11/15 | 1,908.5 | 1,927.0 | 1,862.0 | 1,862.0 | -62.0 | -3.2 | 2,439,900 |
| 11/8 | 1,890.5 | 1,980.0 | 1,862.0 | 1,924.0 | +43.0 | +2.3 | 2,842,000 |
| 11/1 | 1,899.5 | 1,938.5 | 1,881.0 | 1,881.0 | -27.0 | -1.4 | 3,117,600 |
| 10/25 | 1,960.5 | 1,967.5 | 1,897.5 | 1,908.0 | -60.5 | -3.1 | 2,084,500 |
| 10/18 | 2,020.0 | 2,021.5 | 1,966.0 | 1,968.5 | -36.0 | -1.8 | 1,412,700 |
| 10/11 | 2,067.0 | 2,070.0 | 2,001.0 | 2,004.5 | -32.5 | -1.6 | 1,637,700 |
| 10/4 | 1,994.0 | 2,074.0 | 1,990.0 | 2,037.0 | -31.5 | -1.5 | 2,373,700 |
| 9/27 | 2,051.5 | 2,089.5 | 2,014.0 | 2,068.5 | +37.0 | +1.8 | 2,111,100 |
| 9/20 | 2,015.0 | 2,064.0 | 1,970.0 | 2,031.5 | +33.5 | +1.7 | 2,000,800 |
| 9/13 | 1,949.5 | 2,033.0 | 1,937.0 | 1,998.0 | 0 | 0.0 | 2,241,500 |
| 9/6 | 2,048.0 | 2,073.0 | 1,990.0 | 1,998.0 | -37.5 | -1.8 | 1,949,200 |
| 8/30 | 1,996.0 | 2,042.0 | 1,972.5 | 2,035.5 | +38.5 | +1.9 | 2,293,200 |
| 8/23 | 1,955.0 | 2,007.5 | 1,924.0 | 1,997.0 | +42.0 | +2.2 | 2,181,000 |
| 8/16 | 1,890.0 | 1,966.0 | 1,858.5 | 1,955.0 | +83.0 | +4.4 | 2,501,000 |
| 8/9 | 1,912.0 | 1,998.0 | 1,737.5 | 1,872.0 | -183.5 | -8.9 | 4,780,200 |
| 8/2 | 2,132.5 | 2,224.5 | 2,051.5 | 2,055.5 | -45.0 | -2.1 | 2,605,900 |
| 7/26 | 2,145.5 | 2,162.5 | 2,070.5 | 2,100.5 | -47.5 | -2.2 | 2,426,200 |
▶︎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
