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) |
---|---|---|---|---|---|---|---|
2/14 | 1,533.0 | 1,632.0 | 1,515.0 | 1,613.0 | +50.0 | +3.2 | 6,317,600 |
2/7 | 1,497.0 | 1,585.0 | 1,487.0 | 1,563.0 | +42.0 | +2.8 | 5,839,800 |
1/31 | 1,535.0 | 1,539.0 | 1,496.0 | 1,521.0 | -37.0 | -2.4 | 6,559,600 |
1/24 | 1,600.0 | 1,613.0 | 1,552.0 | 1,558.0 | -40.0 | -2.5 | 6,867,900 |
1/17 | 1,594.0 | 1,621.0 | 1,583.0 | 1,598.0 | +15.0 | +1.0 | 4,506,300 |
1/10 | 1,584.0 | 1,620.0 | 1,561.0 | 1,583.0 | -17.0 | -1.1 | 7,063,900 |
12/30 | 1,612.0 | 1,614.0 | 1,598.0 | 1,600.0 | -18.0 | -1.1 | 983,700 |
12/27 | 1,628.0 | 1,629.0 | 1,570.0 | 1,618.0 | +2.0 | +0.1 | 6,578,100 |
12/20 | 1,650.0 | 1,659.0 | 1,608.0 | 1,616.0 | -34.0 | -2.1 | 7,798,000 |
12/13 | 1,605.0 | 1,665.0 | 1,590.0 | 1,650.0 | +50.0 | +3.1 | 46,043,900 |
12/6 | 1,748.0 | 1,771.0 | 1,593.0 | 1,600.0 | -158.0 | -9.0 | 34,186,800 |
11/29 | 2,067.0 | 2,067.0 | 1,755.0 | 1,758.0 | -292.0 | -14.2 | 10,993,000 |
11/22 | 2,080.0 | 2,095.0 | 2,022.0 | 2,050.0 | -30.0 | -1.4 | 1,707,200 |
11/15 | 2,033.0 | 2,104.0 | 2,006.0 | 2,080.0 | +47.0 | +2.3 | 2,584,000 |
11/8 | 2,070.0 | 2,150.0 | 2,003.0 | 2,033.0 | -5.0 | -0.3 | 2,364,600 |
11/1 | 2,028.0 | 2,054.0 | 2,005.0 | 2,038.0 | +20.0 | +1.0 | 1,582,700 |
10/25 | 2,008.0 | 2,019.0 | 1,983.0 | 2,018.0 | +11.0 | +0.6 | 1,590,900 |
10/18 | 2,003.0 | 2,046.0 | 1,980.0 | 2,007.0 | +40.0 | +2.0 | 1,980,900 |
10/11 | 1,922.0 | 1,973.0 | 1,913.0 | 1,967.0 | +42.0 | +2.2 | 1,839,900 |
10/4 | 1,955.0 | 1,965.0 | 1,880.0 | 1,925.0 | -23.0 | -1.2 | 2,128,700 |
9/27 | 1,959.0 | 2,029.0 | 1,929.0 | 1,948.0 | -17.0 | -0.9 | 2,357,600 |
9/20 | 1,958.0 | 1,970.0 | 1,885.0 | 1,965.0 | -6.0 | -0.3 | 2,823,900 |
9/13 | 1,820.0 | 1,972.0 | 1,812.0 | 1,971.0 | +148.0 | +8.1 | 3,174,000 |
9/6 | 1,805.0 | 1,826.0 | 1,747.0 | 1,823.0 | +18.0 | +1.0 | 1,968,000 |
8/30 | 1,734.0 | 1,812.0 | 1,727.0 | 1,805.0 | +18.0 | +1.0 | 2,030,300 |
8/23 | 1,785.0 | 1,811.0 | 1,733.0 | 1,787.0 | +26.0 | +1.5 | 1,627,100 |
8/16 | 1,701.0 | 1,767.0 | 1,673.0 | 1,761.0 | +110.0 | +6.7 | 2,146,000 |
8/9 | 1,691.0 | 1,696.0 | 1,606.0 | 1,651.0 | -72.0 | -4.2 | 1,552,200 |
8/2 | 1,798.0 | 1,799.0 | 1,709.0 | 1,723.0 | -76.0 | -4.2 | 1,799,700 |
7/26 | 1,810.0 | 1,832.0 | 1,785.0 | 1,799.0 | -6.0 | -0.3 | 1,160,900 |
▶︎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