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
取引時間外
(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) |
---|---|---|---|---|---|---|---|
7/28 | 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 |
4/21 | 1,662.0 | 1,679.0 | 1,655.0 | 1,679.0 | +17.0 | +1.0 | 1,307,300 |
4/14 | 1,652.0 | 1,665.0 | 1,630.0 | 1,662.0 | +21.0 | +1.3 | 1,319,200 |
4/7 | 1,670.0 | 1,684.0 | 1,626.0 | 1,641.0 | -19.0 | -1.1 | 1,762,300 |
3/31 | 1,657.0 | 1,680.0 | 1,642.0 | 1,660.0 | +3.0 | +0.2 | 1,871,400 |
3/24 | 1,646.0 | 1,663.0 | 1,621.0 | 1,657.0 | -1.0 | -0.1 | 1,479,800 |
3/17 | 1,720.0 | 1,724.0 | 1,631.0 | 1,658.0 | -78.0 | -4.5 | 2,091,800 |
3/10 | 1,687.0 | 1,758.0 | 1,676.0 | 1,736.0 | +56.0 | +3.3 | 3,295,400 |
3/3 | 1,627.0 | 1,683.0 | 1,626.0 | 1,680.0 | +57.0 | +3.5 | 2,418,700 |
2/24 | 1,609.0 | 1,640.0 | 1,600.0 | 1,623.0 | +24.0 | +1.5 | 1,429,100 |
2/17 | 1,598.0 | 1,606.0 | 1,574.0 | 1,599.0 | +1.0 | +0.1 | 1,207,800 |
2/10 | 1,564.0 | 1,608.0 | 1,546.0 | 1,598.0 | +48.0 | +3.1 | 2,042,300 |
2/3 | 1,570.0 | 1,598.0 | 1,541.0 | 1,550.0 | -18.0 | -1.2 | 1,802,200 |
1/27 | 1,538.0 | 1,574.0 | 1,526.0 | 1,568.0 | +47.0 | +3.1 | 1,565,600 |
1/20 | 1,522.0 | 1,543.0 | 1,504.0 | 1,521.0 | -7.0 | -0.5 | 1,550,000 |
1/13 | 1,535.0 | 1,553.0 | 1,522.0 | 1,528.0 | -1.0 | -0.1 | 1,788,100 |
1/6 | 1,535.0 | 1,541.0 | 1,516.0 | 1,529.0 | -6.0 | -0.4 | 1,599,100 |
▶︎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