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) |
---|---|---|---|---|---|---|---|
6/3 | 1,722.0 | 1,770.0 | 1,711.0 | 1,739.0 | +21.0 | +1.2 | 3,157,200 |
5/27 | 1,755.0 | 1,755.0 | 1,701.0 | 1,718.0 | -21.0 | -1.2 | 1,994,600 |
5/20 | 1,779.0 | 1,783.0 | 1,703.0 | 1,739.0 | -43.0 | -2.4 | 2,423,000 |
5/13 | 1,697.0 | 1,809.0 | 1,658.0 | 1,782.0 | +81.0 | +4.8 | 3,384,100 |
5/6 | 1,686.0 | 1,714.0 | 1,677.0 | 1,701.0 | -20.0 | -1.2 | 1,380,400 |
4/28 | 1,620.0 | 1,725.0 | 1,615.0 | 1,721.0 | +50.0 | +3.0 | 2,802,500 |
4/22 | 1,624.0 | 1,689.0 | 1,615.0 | 1,671.0 | +34.0 | +2.1 | 1,799,600 |
4/15 | 1,642.0 | 1,659.0 | 1,626.0 | 1,637.0 | -15.0 | -0.9 | 1,585,400 |
4/8 | 1,691.0 | 1,712.0 | 1,596.0 | 1,652.0 | -41.0 | -2.4 | 2,426,100 |
4/1 | 1,753.0 | 1,754.0 | 1,681.0 | 1,693.0 | -60.0 | -3.4 | 2,813,200 |
3/25 | 1,731.0 | 1,755.0 | 1,707.0 | 1,753.0 | +34.0 | +2.0 | 2,190,500 |
3/18 | 1,625.0 | 1,733.0 | 1,620.0 | 1,719.0 | +116.0 | +7.2 | 4,420,200 |
3/11 | 1,612.0 | 1,619.0 | 1,504.0 | 1,603.0 | -32.0 | -2.0 | 3,828,400 |
3/4 | 1,660.0 | 1,691.0 | 1,624.0 | 1,635.0 | +1.0 | +0.1 | 2,873,300 |
2/25 | 1,677.0 | 1,692.0 | 1,616.0 | 1,634.0 | -53.0 | -3.1 | 2,047,100 |
2/18 | 1,715.0 | 1,755.0 | 1,685.0 | 1,687.0 | -42.0 | -2.4 | 2,439,800 |
2/10 | 1,751.0 | 1,766.0 | 1,713.0 | 1,729.0 | -40.0 | -2.3 | 1,964,000 |
2/4 | 1,737.0 | 1,792.0 | 1,710.0 | 1,769.0 | +9.0 | +0.5 | 2,023,100 |
1/28 | 1,758.0 | 1,777.0 | 1,686.0 | 1,760.0 | -12.0 | -0.7 | 2,346,900 |
1/21 | 1,818.0 | 1,836.0 | 1,734.0 | 1,772.0 | -38.0 | -2.1 | 2,497,900 |
1/14 | 1,802.0 | 1,855.0 | 1,781.0 | 1,810.0 | +25.0 | +1.4 | 1,836,300 |
1/7 | 1,784.0 | 1,804.0 | 1,760.0 | 1,785.0 | +9.0 | +0.5 | 1,706,700 |
12/30 | 1,784.0 | 1,792.0 | 1,740.0 | 1,776.0 | -12.0 | -0.7 | 1,193,200 |
12/24 | 1,797.0 | 1,806.0 | 1,762.0 | 1,788.0 | -31.0 | -1.7 | 1,433,300 |
12/17 | 1,795.0 | 1,834.0 | 1,761.0 | 1,819.0 | +36.0 | +2.0 | 2,081,900 |
12/10 | 1,789.0 | 1,823.0 | 1,763.0 | 1,783.0 | +10.0 | +0.6 | 2,693,700 |
12/3 | 1,673.0 | 1,776.0 | 1,671.0 | 1,773.0 | +64.0 | +3.7 | 4,441,100 |
11/26 | 1,761.0 | 1,777.0 | 1,696.0 | 1,709.0 | -62.0 | -3.5 | 1,724,800 |
11/19 | 1,870.0 | 1,893.0 | 1,733.0 | 1,771.0 | -80.0 | -4.3 | 3,926,500 |
11/12 | 1,801.0 | 1,862.0 | 1,737.0 | 1,851.0 | +84.0 | +4.8 | 4,193,800 |
▶︎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