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) |
---|---|---|---|---|---|---|---|
4/9 | 1,932.0 | 1,964.0 | 1,884.0 | 1,939.0 | +28.0 | +1.5 | 3,714,900 |
4/2 | 1,987.0 | 2,034.0 | 1,902.0 | 1,911.0 | -126.0 | -6.2 | 4,125,600 |
3/26 | 2,080.0 | 2,104.0 | 1,985.0 | 2,037.0 | -16.0 | -0.8 | 4,037,900 |
3/19 | 1,987.0 | 2,067.0 | 1,950.0 | 2,053.0 | +82.0 | +4.2 | 4,259,300 |
3/12 | 1,848.0 | 1,992.0 | 1,840.0 | 1,971.0 | +134.0 | +7.3 | 4,936,700 |
3/5 | 1,778.0 | 1,837.0 | 1,772.0 | 1,837.0 | +85.0 | +4.9 | 4,318,800 |
2/26 | 1,749.0 | 1,804.0 | 1,735.0 | 1,752.0 | +34.0 | +2.0 | 3,746,300 |
2/19 | 1,799.0 | 1,815.0 | 1,703.0 | 1,718.0 | -32.0 | -1.8 | 3,366,000 |
2/12 | 1,751.0 | 1,777.0 | 1,728.0 | 1,750.0 | +20.0 | +1.2 | 3,709,800 |
2/5 | 1,676.0 | 1,745.0 | 1,670.0 | 1,730.0 | +37.0 | +2.2 | 3,330,800 |
1/29 | 1,737.0 | 1,776.0 | 1,689.0 | 1,693.0 | -56.0 | -3.2 | 6,498,800 |
1/22 | 1,781.0 | 1,784.0 | 1,727.0 | 1,749.0 | -33.0 | -1.9 | 3,898,000 |
1/15 | 1,850.0 | 1,857.0 | 1,781.0 | 1,782.0 | -55.0 | -3.0 | 2,956,800 |
1/8 | 1,852.0 | 1,867.0 | 1,786.0 | 1,837.0 | +3.0 | +0.2 | 3,570,300 |
12/30 | 1,815.0 | 1,850.0 | 1,799.0 | 1,834.0 | +35.0 | +2.0 | 2,913,700 |
12/25 | 1,845.0 | 1,848.0 | 1,751.0 | 1,799.0 | -30.0 | -1.6 | 3,354,300 |
12/18 | 1,842.0 | 1,881.0 | 1,792.0 | 1,829.0 | 0 | 0.0 | 3,979,900 |
12/11 | 1,858.0 | 1,866.0 | 1,760.0 | 1,829.0 | +7.0 | +0.4 | 4,293,400 |
12/4 | 1,766.0 | 1,822.0 | 1,695.0 | 1,822.0 | +67.0 | +3.8 | 5,900,500 |
11/27 | 1,795.0 | 1,833.0 | 1,733.0 | 1,755.0 | -18.0 | -1.0 | 4,295,100 |
11/20 | 1,725.0 | 1,782.0 | 1,707.0 | 1,773.0 | +35.0 | +2.0 | 6,304,400 |
11/13 | 1,580.0 | 1,744.0 | 1,550.0 | 1,738.0 | +180.0 | +11.6 | 7,616,200 |
11/6 | 1,520.0 | 1,570.0 | 1,486.0 | 1,558.0 | +68.0 | +4.6 | 2,690,700 |
10/30 | 1,518.0 | 1,555.0 | 1,489.0 | 1,490.0 | -18.0 | -1.2 | 3,309,000 |
10/23 | 1,470.0 | 1,513.0 | 1,446.0 | 1,508.0 | +49.0 | +3.4 | 2,395,900 |
10/16 | 1,511.0 | 1,522.0 | 1,452.0 | 1,459.0 | -55.0 | -3.6 | 1,895,500 |
10/9 | 1,447.0 | 1,533.0 | 1,441.0 | 1,514.0 | +107.0 | +7.6 | 2,845,700 |
10/2 | 1,480.0 | 1,507.0 | 1,405.0 | 1,407.0 | -57.0 | -3.9 | 2,501,100 |
9/25 | 1,500.0 | 1,507.0 | 1,460.0 | 1,464.0 | -55.0 | -3.6 | 1,718,400 |
9/18 | 1,523.0 | 1,541.0 | 1,461.0 | 1,519.0 | +12.0 | +0.8 | 2,936,800 |
▶︎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