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
2,000
円
(22:28)
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) | 1,737.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,051.5 | 2,089.5 | 2,014.0 | 2,068.5 | +37.0 | +1.8 | 2,680,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 1,789.0 | 1,826.0 | 1,741.0 | 1,805.0 | +16.0 | +0.9 | 1,291,700 |
| 7/12 | 1,831.0 | 1,836.0 | 1,737.0 | 1,789.0 | -53.0 | -2.9 | 1,646,300 |
| 7/5 | 1,874.0 | 1,874.0 | 1,818.0 | 1,842.0 | -2.0 | -0.1 | 1,672,600 |
| 6/28 | 1,812.0 | 1,854.0 | 1,799.0 | 1,844.0 | +33.0 | +1.8 | 2,081,900 |
| 6/21 | 1,813.0 | 1,875.0 | 1,786.0 | 1,811.0 | -2.0 | -0.1 | 3,343,200 |
| 6/14 | 1,713.0 | 1,824.0 | 1,711.0 | 1,813.0 | +116.0 | +6.8 | 2,116,800 |
| 6/7 | 1,582.0 | 1,702.0 | 1,582.0 | 1,697.0 | +79.0 | +4.9 | 1,579,400 |
| 5/31 | 1,663.0 | 1,684.0 | 1,581.0 | 1,618.0 | -56.0 | -3.4 | 2,257,400 |
| 5/24 | 1,704.0 | 1,727.0 | 1,658.0 | 1,674.0 | -36.0 | -2.1 | 1,554,900 |
| 5/17 | 1,539.0 | 1,785.0 | 1,496.0 | 1,710.0 | +157.0 | +10.1 | 2,618,900 |
| 5/10 | 1,685.0 | 1,690.0 | 1,546.0 | 1,553.0 | -139.0 | -8.2 | 1,482,000 |
| 4/26 | 1,723.0 | 1,737.0 | 1,670.0 | 1,692.0 | -35.0 | -2.0 | 1,197,800 |
| 4/19 | 1,778.0 | 1,778.0 | 1,712.0 | 1,727.0 | +29.0 | +1.7 | 1,336,300 |
| 4/12 | 1,741.0 | 1,752.0 | 1,674.0 | 1,698.0 | -31.0 | -1.8 | 1,294,400 |
| 4/5 | 1,628.0 | 1,736.0 | 1,626.0 | 1,729.0 | +125.0 | +7.8 | 1,595,900 |
| 3/29 | 1,625.0 | 1,658.0 | 1,577.0 | 1,604.0 | -44.0 | -2.7 | 2,613,900 |
| 3/22 | 1,699.0 | 1,706.0 | 1,637.0 | 1,648.0 | -28.0 | -1.7 | 1,594,100 |
| 3/15 | 1,690.0 | 1,769.0 | 1,658.0 | 1,676.0 | -15.0 | -0.9 | 2,047,100 |
| 3/8 | 1,773.0 | 1,782.0 | 1,688.0 | 1,691.0 | -72.0 | -4.1 | 2,076,800 |
| 3/1 | 1,841.0 | 1,847.0 | 1,758.0 | 1,763.0 | -52.0 | -2.9 | 2,210,900 |
| 2/22 | 1,821.0 | 1,841.0 | 1,792.0 | 1,815.0 | +46.0 | +2.6 | 1,708,200 |
| 2/15 | 1,810.0 | 1,866.0 | 1,724.0 | 1,769.0 | -27.0 | -1.5 | 1,844,900 |
| 2/8 | 1,851.0 | 1,881.0 | 1,789.0 | 1,796.0 | -43.0 | -2.3 | 1,616,600 |
| 2/1 | 1,822.0 | 1,857.0 | 1,776.0 | 1,839.0 | +9.0 | +0.5 | 1,908,600 |
| 1/25 | 1,800.0 | 1,833.0 | 1,757.0 | 1,830.0 | +53.0 | +3.0 | 1,809,000 |
| 1/18 | 1,696.0 | 1,789.0 | 1,678.0 | 1,777.0 | +80.0 | +4.7 | 1,799,100 |
| 1/11 | 1,680.0 | 1,713.0 | 1,661.0 | 1,697.0 | +70.0 | +4.3 | 2,028,400 |
| 1/4 | 1,629.0 | 1,645.0 | 1,616.0 | 1,627.0 | -38.0 | -2.3 | 456,200 |
| 12/28 | 1,559.0 | 1,686.0 | 1,530.0 | 1,665.0 | ー | ー | 1,934,900 |
▶︎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
