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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,467.0 | 1,517.0 | 1,422.0 | 1,507.0 | +31.0 | +2.1 | 3,040,200 |
| 9/4 | 1,519.0 | 1,542.0 | 1,446.0 | 1,476.0 | +17.0 | +1.2 | 2,986,900 |
| 8/28 | 1,400.0 | 1,492.0 | 1,396.0 | 1,459.0 | +54.0 | +3.8 | 3,459,300 |
| 8/21 | 1,490.0 | 1,498.0 | 1,404.0 | 1,405.0 | -86.0 | -5.8 | 2,811,400 |
| 8/14 | 1,441.0 | 1,524.0 | 1,437.0 | 1,491.0 | +80.0 | +5.7 | 2,599,900 |
| 8/7 | 1,359.0 | 1,450.0 | 1,356.0 | 1,411.0 | +46.0 | +3.4 | 2,988,500 |
| 7/31 | 1,440.0 | 1,508.0 | 1,364.0 | 1,365.0 | -96.0 | -6.6 | 3,385,100 |
| 7/22 | 1,484.0 | 1,484.0 | 1,444.0 | 1,461.0 | -19.0 | -1.3 | 2,232,200 |
| 7/17 | 1,476.0 | 1,532.0 | 1,473.0 | 1,480.0 | +26.0 | +1.8 | 3,137,100 |
| 7/10 | 1,507.0 | 1,545.0 | 1,453.0 | 1,454.0 | -36.0 | -2.4 | 3,583,900 |
| 7/3 | 1,530.0 | 1,552.0 | 1,481.0 | 1,490.0 | -46.0 | -3.0 | 5,694,500 |
| 6/26 | 1,545.0 | 1,564.0 | 1,488.0 | 1,536.0 | -16.0 | -1.0 | 3,076,700 |
| 6/19 | 1,537.0 | 1,586.0 | 1,515.0 | 1,552.0 | +14.0 | +0.9 | 3,350,600 |
| 6/12 | 1,617.0 | 1,618.0 | 1,503.0 | 1,538.0 | -60.0 | -3.8 | 4,488,900 |
| 6/5 | 1,560.0 | 1,603.0 | 1,542.0 | 1,598.0 | +33.0 | +2.1 | 4,748,300 |
| 5/29 | 1,506.0 | 1,592.0 | 1,503.0 | 1,565.0 | +60.0 | +4.0 | 7,311,900 |
| 5/22 | 1,534.0 | 1,558.0 | 1,498.0 | 1,505.0 | -13.0 | -0.9 | 4,015,100 |
| 5/15 | 1,530.0 | 1,572.0 | 1,492.0 | 1,518.0 | -4.0 | -0.3 | 5,291,300 |
| 5/8 | 1,434.0 | 1,524.0 | 1,430.0 | 1,522.0 | +93.0 | +6.5 | 2,482,000 |
| 5/1 | 1,482.0 | 1,504.0 | 1,420.0 | 1,429.0 | -43.0 | -2.9 | 3,393,500 |
| 4/24 | 1,471.0 | 1,512.0 | 1,467.0 | 1,472.0 | -11.0 | -0.7 | 5,096,100 |
| 4/17 | 1,355.0 | 1,514.0 | 1,351.0 | 1,483.0 | +114.0 | +8.3 | 5,678,400 |
| 4/10 | 1,357.0 | 1,425.0 | 1,334.0 | 1,369.0 | +9.0 | +0.7 | 6,517,600 |
| 4/3 | 1,538.0 | 1,549.0 | 1,349.0 | 1,360.0 | -117.0 | -7.9 | 8,439,600 |
| 3/27 | 1,261.0 | 1,477.0 | 1,226.0 | 1,477.0 | +226.0 | +18.1 | 10,283,400 |
| 3/19 | 1,219.0 | 1,314.0 | 1,127.0 | 1,251.0 | +42.0 | +3.5 | 9,147,500 |
| 3/13 | 1,354.0 | 1,372.0 | 1,151.0 | 1,209.0 | -175.0 | -12.6 | 8,891,900 |
| 3/6 | 1,392.0 | 1,462.0 | 1,374.0 | 1,384.0 | -45.0 | -3.2 | 5,685,200 |
| 2/28 | 1,479.0 | 1,504.0 | 1,403.0 | 1,429.0 | -84.0 | -5.6 | 7,312,600 |
| 2/21 | 1,584.0 | 1,591.0 | 1,513.0 | 1,513.0 | -100.0 | -6.2 | 6,119,500 |
▶︎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
