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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,778.0 | 1,789.0 | 1,753.0 | 1,767.0 | +25.0 | +1.4 | 2,790,100 |
| 10/29 | 1,725.0 | 1,757.0 | 1,713.0 | 1,742.0 | +28.0 | +1.6 | 4,343,300 |
| 10/22 | 1,735.0 | 1,771.0 | 1,689.0 | 1,714.0 | -32.0 | -1.8 | 2,579,400 |
| 10/15 | 1,697.0 | 1,746.0 | 1,683.0 | 1,746.0 | +70.0 | +4.2 | 2,520,900 |
| 10/8 | 1,752.0 | 1,765.0 | 1,656.0 | 1,676.0 | -68.0 | -3.9 | 3,515,800 |
| 10/1 | 1,830.0 | 1,850.0 | 1,733.0 | 1,744.0 | -70.0 | -3.9 | 3,663,100 |
| 9/24 | 1,803.0 | 1,821.0 | 1,780.0 | 1,814.0 | -44.0 | -2.4 | 2,278,700 |
| 9/17 | 1,888.0 | 1,921.0 | 1,847.0 | 1,858.0 | -30.0 | -1.6 | 3,802,300 |
| 9/10 | 1,848.0 | 1,894.0 | 1,827.0 | 1,888.0 | +64.0 | +3.5 | 4,143,600 |
| 9/3 | 1,785.0 | 1,827.0 | 1,755.0 | 1,824.0 | +62.0 | +3.5 | 4,374,300 |
| 8/27 | 1,784.0 | 1,816.0 | 1,755.0 | 1,762.0 | 0 | 0.0 | 3,112,800 |
| 8/20 | 1,867.0 | 1,868.0 | 1,751.0 | 1,762.0 | -65.0 | -3.6 | 3,764,600 |
| 8/13 | 1,815.0 | 1,884.0 | 1,790.0 | 1,827.0 | +12.0 | +0.7 | 4,306,100 |
| 8/6 | 1,675.0 | 1,837.0 | 1,663.0 | 1,815.0 | +180.0 | +11.0 | 5,797,900 |
| 7/30 | 1,641.0 | 1,665.0 | 1,625.0 | 1,635.0 | -3.0 | -0.2 | 2,924,200 |
| 7/21 | 1,653.0 | 1,663.0 | 1,616.0 | 1,638.0 | -40.0 | -2.4 | 1,295,000 |
| 7/16 | 1,662.0 | 1,698.0 | 1,644.0 | 1,678.0 | +46.0 | +2.8 | 2,965,900 |
| 7/9 | 1,701.0 | 1,707.0 | 1,597.0 | 1,632.0 | -80.0 | -4.7 | 3,943,600 |
| 7/2 | 1,727.0 | 1,748.0 | 1,691.0 | 1,712.0 | -28.0 | -1.6 | 3,139,800 |
| 6/25 | 1,666.0 | 1,743.0 | 1,651.0 | 1,740.0 | +26.0 | +1.5 | 4,001,000 |
| 6/18 | 1,765.0 | 1,811.0 | 1,711.0 | 1,714.0 | -51.0 | -2.9 | 5,527,700 |
| 6/11 | 1,783.0 | 1,799.0 | 1,755.0 | 1,765.0 | -5.0 | -0.3 | 3,540,300 |
| 6/4 | 1,871.0 | 1,871.0 | 1,739.0 | 1,770.0 | -101.0 | -5.4 | 5,087,400 |
| 5/28 | 1,851.0 | 1,890.0 | 1,800.0 | 1,871.0 | +19.0 | +1.0 | 18,001,800 |
| 5/21 | 1,845.0 | 1,866.0 | 1,797.0 | 1,852.0 | -4.0 | -0.2 | 6,608,700 |
| 5/14 | 1,880.0 | 1,930.0 | 1,760.0 | 1,856.0 | -10.0 | -0.5 | 8,421,400 |
| 5/7 | 1,872.0 | 1,899.0 | 1,851.0 | 1,866.0 | +56.0 | +3.1 | 2,350,900 |
| 4/30 | 1,805.0 | 1,824.0 | 1,783.0 | 1,810.0 | +10.0 | +0.6 | 2,940,700 |
| 4/23 | 1,886.0 | 1,889.0 | 1,774.0 | 1,800.0 | -73.0 | -3.9 | 4,106,900 |
| 4/16 | 1,944.0 | 1,956.0 | 1,816.0 | 1,873.0 | -66.0 | -3.4 | 3,965,400 |
▶︎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
