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) |
|---|---|---|---|---|---|---|---|
| 6/18 | 2,110.0 | 2,170.5 | 2,110.0 | 2,159.0 | +9.5 | +0.4 | 1,500,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 1,864.0 | 1,875.5 | 1,798.5 | 1,842.5 | -20.5 | -1.1 | 3,548,400 |
| 9/29 | 1,928.5 | 1,938.0 | 1,856.5 | 1,863.0 | -48.0 | -2.5 | 3,060,700 |
| 9/22 | 1,896.0 | 1,922.5 | 1,886.0 | 1,911.0 | +15.0 | +0.8 | 2,398,700 |
| 9/15 | 1,854.0 | 1,911.5 | 1,848.5 | 1,896.0 | +46.5 | +2.5 | 3,139,600 |
| 9/8 | 1,844.0 | 1,886.0 | 1,838.0 | 1,849.5 | +13.5 | +0.7 | 3,002,000 |
| 9/1 | 1,757.0 | 1,840.5 | 1,748.0 | 1,836.0 | +78.5 | +4.5 | 2,926,900 |
| 8/25 | 1,747.5 | 1,769.0 | 1,733.0 | 1,757.5 | +14.5 | +0.8 | 2,194,700 |
| 8/18 | 1,825.0 | 1,826.5 | 1,714.0 | 1,743.0 | -88.0 | -4.8 | 3,021,300 |
| 8/10 | 1,758.0 | 1,834.5 | 1,743.0 | 1,831.0 | +102.5 | +5.9 | 4,414,900 |
| 8/4 | 1,981.0 | 2,026.0 | 1,706.0 | 1,728.5 | -223.5 | -11.5 | 6,472,100 |
| 7/28 | 1,955.5 | 1,972.0 | 1,912.0 | 1,952.0 | +3.5 | +0.2 | 1,881,000 |
| 7/21 | 1,889.0 | 1,961.5 | 1,883.5 | 1,948.5 | +61.5 | +3.3 | 1,899,600 |
| 7/14 | 1,973.0 | 1,977.5 | 1,870.0 | 1,887.0 | -69.0 | -3.5 | 2,901,900 |
| 7/7 | 2,000.5 | 2,024.0 | 1,939.5 | 1,956.0 | -37.5 | -1.9 | 2,650,400 |
| 6/30 | 1,945.5 | 2,021.0 | 1,933.0 | 1,993.5 | +51.0 | +2.6 | 3,565,800 |
| 6/23 | 1,890.0 | 1,956.5 | 1,838.0 | 1,942.5 | +56.0 | +3.0 | 3,677,700 |
| 6/16 | 1,841.5 | 1,902.0 | 1,838.5 | 1,886.5 | +52.0 | +2.8 | 2,678,600 |
| 6/9 | 1,851.0 | 1,878.0 | 1,824.5 | 1,834.5 | -2.5 | -0.1 | 2,549,900 |
| 6/2 | 1,865.0 | 1,873.0 | 1,802.0 | 1,837.0 | -23.0 | -1.2 | 2,234,800 |
| 5/26 | 1,874.0 | 1,888.0 | 1,850.0 | 1,860.0 | -14.0 | -0.8 | 2,151,100 |
| 5/19 | 1,832.0 | 1,893.0 | 1,824.0 | 1,874.0 | +48.0 | +2.6 | 2,246,100 |
| 5/12 | 1,730.0 | 1,855.0 | 1,711.0 | 1,826.0 | +100.0 | +5.8 | 4,053,000 |
| 5/2 | 1,723.0 | 1,739.0 | 1,715.0 | 1,726.0 | +14.0 | +0.8 | 811,200 |
| 4/28 | 1,680.0 | 1,713.0 | 1,658.0 | 1,712.0 | +33.0 | +2.0 | 2,028,000 |
▶︎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