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) |
---|---|---|---|---|---|---|---|
12/30 | 1,531.0 | 1,553.0 | 1,522.0 | 1,535.0 | +3.0 | +0.2 | 1,682,000 |
12/23 | 1,545.0 | 1,556.0 | 1,514.0 | 1,532.0 | -25.0 | -1.6 | 2,302,600 |
12/16 | 1,574.0 | 1,588.0 | 1,549.0 | 1,557.0 | -14.0 | -0.9 | 2,798,900 |
12/9 | 1,594.0 | 1,594.0 | 1,547.0 | 1,571.0 | -6.0 | -0.4 | 2,152,800 |
12/2 | 1,660.0 | 1,660.0 | 1,566.0 | 1,577.0 | -77.0 | -4.7 | 2,583,800 |
11/25 | 1,602.0 | 1,658.0 | 1,589.0 | 1,654.0 | +61.0 | +3.8 | 1,872,100 |
11/18 | 1,578.0 | 1,602.0 | 1,553.0 | 1,593.0 | +1.0 | +0.1 | 3,099,900 |
11/11 | 1,661.0 | 1,677.0 | 1,567.0 | 1,592.0 | -60.0 | -3.6 | 3,754,400 |
11/4 | 1,650.0 | 1,679.0 | 1,635.0 | 1,652.0 | +9.0 | +0.6 | 2,481,800 |
10/28 | 1,658.0 | 1,675.0 | 1,632.0 | 1,643.0 | +9.0 | +0.6 | 3,039,600 |
10/21 | 1,681.0 | 1,686.0 | 1,633.0 | 1,634.0 | -69.0 | -4.1 | 2,609,800 |
10/14 | 1,750.0 | 1,762.0 | 1,668.0 | 1,703.0 | -54.0 | -3.1 | 1,989,900 |
10/7 | 1,708.0 | 1,785.0 | 1,696.0 | 1,757.0 | +49.0 | +2.9 | 1,967,500 |
9/30 | 1,745.0 | 1,745.0 | 1,691.0 | 1,708.0 | -48.0 | -2.7 | 2,080,500 |
9/22 | 1,747.0 | 1,767.0 | 1,742.0 | 1,756.0 | +23.0 | +1.3 | 992,400 |
9/16 | 1,792.0 | 1,792.0 | 1,710.0 | 1,733.0 | -47.0 | -2.6 | 2,416,500 |
9/9 | 1,728.0 | 1,786.0 | 1,716.0 | 1,780.0 | +52.0 | +3.0 | 1,801,400 |
9/2 | 1,717.0 | 1,771.0 | 1,710.0 | 1,728.0 | -22.0 | -1.3 | 1,532,100 |
8/26 | 1,720.0 | 1,764.0 | 1,711.0 | 1,750.0 | +8.0 | +0.5 | 1,296,500 |
8/19 | 1,745.0 | 1,773.0 | 1,721.0 | 1,742.0 | -8.0 | -0.5 | 1,939,100 |
8/12 | 1,683.0 | 1,790.0 | 1,682.0 | 1,750.0 | +65.0 | +3.9 | 2,594,000 |
8/5 | 1,808.0 | 1,828.0 | 1,637.0 | 1,685.0 | -100.0 | -5.6 | 3,273,400 |
7/29 | 1,798.0 | 1,818.0 | 1,773.0 | 1,785.0 | -35.0 | -1.9 | 2,923,100 |
7/22 | 1,722.0 | 1,841.0 | 1,706.0 | 1,820.0 | +107.0 | +6.3 | 2,306,600 |
7/15 | 1,722.0 | 1,737.0 | 1,674.0 | 1,713.0 | +15.0 | +0.9 | 1,938,600 |
7/8 | 1,704.0 | 1,718.0 | 1,667.0 | 1,698.0 | +18.0 | +1.1 | 1,810,300 |
7/1 | 1,700.0 | 1,726.0 | 1,670.0 | 1,680.0 | +6.0 | +0.4 | 3,114,500 |
6/24 | 1,682.0 | 1,703.0 | 1,619.0 | 1,674.0 | +2.0 | +0.1 | 2,267,500 |
6/17 | 1,700.0 | 1,738.0 | 1,658.0 | 1,672.0 | -52.0 | -3.0 | 2,475,100 |
6/10 | 1,725.0 | 1,768.0 | 1,716.0 | 1,724.0 | -15.0 | -0.9 | 1,928,900 |
▶︎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