！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,370.5 | 2,387.5 | 2,340.5 | 2,352.0 | -19.0 | -0.8 | 951,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,344.0 | 2,383.5 | 2,300.0 | 2,371.0 | +31.5 | +1.4 | 1,638,500 |
| 4/26 | 2,326.5 | 2,351.0 | 2,291.0 | 2,339.5 | +63.0 | +2.8 | 2,294,000 |
| 4/19 | 2,331.5 | 2,376.5 | 2,233.5 | 2,276.5 | -92.5 | -3.9 | 2,414,500 |
| 4/12 | 2,351.0 | 2,371.5 | 2,300.5 | 2,369.0 | +78.0 | +3.4 | 2,251,600 |
| 4/5 | 2,378.5 | 2,385.5 | 2,233.0 | 2,291.0 | -104.0 | -4.3 | 2,418,400 |
| 3/29 | 2,395.0 | 2,433.5 | 2,292.0 | 2,395.0 | +15.5 | +0.7 | 2,856,600 |
| 3/22 | 2,313.0 | 2,399.0 | 2,313.0 | 2,379.5 | +81.0 | +3.5 | 2,065,800 |
| 3/15 | 2,319.0 | 2,321.5 | 2,215.0 | 2,298.5 | -47.0 | -2.0 | 2,499,400 |
| 3/8 | 2,236.0 | 2,387.5 | 2,220.0 | 2,345.5 | +157.5 | +7.2 | 4,125,800 |
| 3/1 | 2,226.0 | 2,228.5 | 2,153.0 | 2,188.0 | -15.5 | -0.7 | 2,629,500 |
| 2/22 | 2,169.0 | 2,221.0 | 2,152.0 | 2,203.5 | +34.5 | +1.6 | 1,817,600 |
| 2/16 | 2,180.0 | 2,203.5 | 2,100.0 | 2,169.0 | +152.0 | +7.5 | 3,507,200 |
| 2/9 | 1,999.5 | 2,043.0 | 1,992.5 | 2,017.0 | +42.5 | +2.2 | 3,021,200 |
| 2/2 | 1,927.0 | 2,025.0 | 1,926.5 | 1,974.5 | +48.0 | +2.5 | 2,384,200 |
| 1/26 | 1,989.5 | 1,998.0 | 1,925.0 | 1,926.5 | -44.0 | -2.2 | 1,940,200 |
| 1/19 | 1,961.5 | 1,988.0 | 1,929.5 | 1,970.5 | +10.5 | +0.5 | 2,006,800 |
| 1/12 | 1,927.5 | 1,981.5 | 1,914.5 | 1,960.0 | +32.0 | +1.7 | 1,427,000 |
| 1/5 | 1,901.0 | 1,949.0 | 1,886.0 | 1,928.0 | +1.5 | +0.1 | 789,700 |
| 12/29 | 1,875.5 | 1,929.5 | 1,852.0 | 1,926.5 | +75.5 | +4.1 | 1,782,500 |
| 12/22 | 1,849.0 | 1,863.5 | 1,821.0 | 1,851.0 | -8.0 | -0.4 | 1,495,100 |
| 12/15 | 1,867.0 | 1,889.5 | 1,846.5 | 1,859.0 | -10.5 | -0.6 | 2,193,000 |
| 12/8 | 1,918.0 | 1,953.5 | 1,861.5 | 1,869.5 | -69.5 | -3.6 | 2,139,600 |
| 12/1 | 1,975.5 | 1,975.5 | 1,928.5 | 1,939.0 | -37.0 | -1.9 | 1,421,100 |
| 11/24 | 1,975.0 | 1,987.5 | 1,943.5 | 1,976.0 | +2.0 | +0.1 | 1,264,900 |
| 11/17 | 1,984.0 | 2,005.0 | 1,932.0 | 1,974.0 | -2.5 | -0.1 | 2,570,200 |
| 11/10 | 1,959.0 | 2,006.5 | 1,851.0 | 1,976.5 | +39.5 | +2.0 | 3,331,700 |
| 11/2 | 1,847.5 | 1,947.0 | 1,831.5 | 1,937.0 | +70.5 | +3.8 | 1,756,400 |
| 10/27 | 1,846.0 | 1,867.0 | 1,804.0 | 1,866.5 | +21.0 | +1.1 | 1,803,200 |
| 10/20 | 1,861.0 | 1,879.5 | 1,836.5 | 1,845.5 | -27.0 | -1.4 | 2,065,700 |
| 10/13 | 1,842.5 | 1,900.0 | 1,840.5 | 1,872.5 | +30.0 | +1.6 | 2,250,100 |
▶︎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