日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エア・ウォーター(4088)の株価時系列情報

エア・ウォーター(4088)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/31 2,561 2,575 2,494 2,517 885,800
2026/07/30 2,577 2,602 2,526 2,554 1,064,800
2026/07/29 2,579 2,628 2,566 2,610 1,092,900
2026/07/28 2,665 2,697 2,582 2,620 1,316,900
2026/07/27 2,597 2,667 2,591 2,650 655,100
2026/07/24 2,562 2,607 2,545 2,591 847,800
2026/07/23 2,558 2,606 2,544 2,561 920,700
2026/07/22 2,553 2,592 2,547 2,558 665,700
2026/07/21 2,500 2,554 2,480 2,553 914,400
2026/07/17 2,525 2,580 2,496 2,527 896,400
2026/07/16 2,560 2,583 2,530 2,530 313,200
2026/07/15 2,577 2,588 2,542 2,574 695,300
2026/07/14 2,546 2,588 2,512 2,571 958,700
2026/07/13 2,554 2,566 2,501 2,522 529,500
2026/07/10 2,623 2,628 2,543 2,555 604,700
2026/07/09 2,630 2,676 2,600 2,628 465,900
2026/07/08 2,695 2,740 2,654 2,665 508,400
2026/07/07 2,764 2,803 2,715 2,715 1,054,800
2026/07/06 2,824 2,836 2,751 2,767 656,900
2026/07/03 2,748 2,851 2,687 2,777 1,453,900
2026/07/02 2,761 2,796 2,737 2,758 840,700
2026/07/01 2,799 2,800 2,736 2,756 1,068,100
2026/06/30 2,790 2,900 2,759 2,767 1,226,500
2026/06/29 2,750 2,781 2,732 2,781 853,900
2026/06/26 2,851 2,861 2,745 2,778 1,372,100
2026/06/25 2,740 2,949 2,740 2,860 2,449,400
2026/06/24 2,631 2,763 2,622 2,694 1,791,900
2026/06/23 2,600 2,740 2,596 2,660 3,912,000
2026/06/22 2,451 2,510 2,451 2,495 561,600
2026/06/19 2,520 2,525 2,458 2,471 1,086,700
2026/06/18 2,500 2,520 2,445 2,478 818,300
2026/06/17 2,500 2,530 2,478 2,490 546,500
2026/06/16 2,552 2,580 2,517 2,520 1,084,200
2026/06/15 2,441 2,568 2,441 2,552 902,100
2026/06/12 2,435 2,480 2,386 2,441 964,600
2026/06/11 2,460 2,468 2,393 2,419 829,200
2026/06/10 2,444 2,487 2,436 2,440 980,100
2026/06/09 2,484 2,504 2,410 2,431 897,900
2026/06/08 2,423 2,470 2,416 2,470 947,500
2026/06/05 2,440 2,481 2,420 2,464 473,500
2026/06/04 2,518 2,536 2,460 2,488 907,400
2026/06/03 2,470 2,508 2,447 2,490 1,205,200
2026/06/02 2,488 2,495 2,430 2,462 1,213,000
2026/06/01 2,621 2,621 2,431 2,464 1,557,100
2026/05/29 2,576 2,627 2,562 2,599 2,391,200
2026/05/28 2,599 2,630 2,551 2,594 1,683,400
2026/05/27 2,578 2,674 2,554 2,625 2,133,200
2026/05/26 2,513 2,666 2,500 2,627 2,336,000
2026/05/25 2,616 2,663 2,513 2,516 1,614,600
2026/05/22 2,580 2,648 2,556 2,579 1,914,400
2026/05/21 2,500 2,589 2,481 2,546 1,948,500
2026/05/20 2,500 2,678 2,456 2,481 3,429,800
2026/05/19 2,451 2,554 2,402 2,489 6,991,900
2026/05/18 2,290 2,331 2,270 2,302 3,109,400
2026/05/15 2,167 2,310 2,166 2,283 3,475,800
2026/05/14 2,115 2,192 2,100 2,179 2,152,400
2026/05/13 2,052 2,103 2,044 2,101 2,406,600
2026/05/12 2,005 2,078 1,966 2,066 3,269,100
2026/05/11 1,965 2,040 1,903 1,965 21,611,100
2026/05/08 1,915 1,949 1,894 1,939 3,841,500
2026/05/07 1,890 1,969 1,857 1,914 7,184,000
2026/05/01 2,039 2,045 1,719 1,896 19,920,400
2026/04/30 2,239 2,244 2,208 2,219 738,100
2026/04/28 2,254 2,261 2,232 2,260 501,300
2026/04/27 2,233 2,245 2,211 2,231 517,500
2026/04/24 2,224 2,237 2,212 2,236 523,000
2026/04/23 2,200 2,216 2,176 2,207 592,400
2026/04/22 2,256 2,259 2,216 2,224 524,800
2026/04/21 2,275 2,282 2,254 2,254 572,800
2026/04/20 2,288 2,290 2,249 2,257 644,500
2026/04/17 2,302 2,302 2,253 2,264 621,500
2026/04/16 2,294 2,314 2,289 2,310 815,500
2026/04/15 2,283 2,338 2,276 2,294 1,298,000
2026/04/14 2,250 2,271 2,243 2,259 950,200
2026/04/13 2,227 2,245 2,219 2,234 435,300
2026/04/10 2,246 2,265 2,220 2,236 906,500
2026/04/09 2,295 2,296 2,255 2,260 538,500
2026/04/08 2,316 2,326 2,290 2,298 788,900
2026/04/07 2,239 2,280 2,232 2,275 938,900
2026/04/06 2,198 2,229 2,188 2,222 639,800
2026/04/03 2,163 2,207 2,163 2,199 718,200
2026/03/27 2,153 2,178 2,151 2,173 1,522,100
2026/03/26 2,160 2,172 2,131 2,150 740,300
2026/03/25 2,148 2,166 2,134 2,145 810,900
2026/03/24 2,075 2,099 2,067 2,098 1,118,100
2026/03/23 2,063 2,070 2,016 2,057 1,334,200
2026/03/19 2,132 2,144 2,086 2,086 1,173,100
2026/03/18 2,158 2,182 2,151 2,182 984,800
2026/03/17 2,156 2,180 2,149 2,152 1,160,100
2026/03/16 2,110 2,149 2,102 2,135 1,196,100
2026/03/13 2,040 2,113 2,032 2,103 1,988,700
2026/03/12 2,065 2,075 2,042 2,059 1,163,200
2026/03/11 2,049 2,082 2,040 2,066 935,300
2026/03/10 2,037 2,073 2,029 2,042 1,115,300
2026/03/09 2,010 2,033 1,991 2,030 1,572,700
2026/03/06 2,065 2,094 2,051 2,094 703,100
2026/03/05 2,100 2,126 2,070 2,071 1,080,900
2026/03/04 2,075 2,076 1,988 2,031 2,491,800
2026/03/03 2,113 2,136 2,105 2,107 1,136,400
2026/03/02 2,110 2,153 2,100 2,130 1,780,900
2026/02/27 2,130 2,170 2,118 2,170 1,560,200
2026/02/26 2,107 2,125 2,099 2,118 1,252,900
2026/02/25 2,066 2,113 2,059 2,103 1,139,600
2026/02/24 2,083 2,097 2,053 2,067 1,767,100
2026/02/20 2,107 2,119 2,083 2,102 1,149,900
2026/02/19 2,074 2,138 2,071 2,135 1,556,800
2026/02/18 2,049 2,077 2,021 2,062 3,530,900
2026/02/17 2,079 2,153 2,052 2,106 2,227,000
2026/02/16 1,964 2,084 1,964 2,080 6,406,300
2026/02/13 2,476 2,503 2,418 2,464 1,120,800
2026/02/12 2,470 2,526 2,463 2,525 794,500
2026/02/10 2,448 2,465 2,434 2,465 601,100
2026/02/09 2,450 2,455 2,414 2,434 617,300
2026/02/06 2,391 2,432 2,357 2,422 566,500
2026/02/05 2,420 2,448 2,406 2,407 716,400
2026/02/04 2,361 2,422 2,349 2,401 693,300
2026/02/03 2,334 2,365 2,332 2,359 536,800
2026/02/02 2,366 2,378 2,315 2,320 557,100
2026/01/30 2,341 2,352 2,310 2,345 415,600
2026/01/29 2,313 2,340 2,288 2,329 491,600
2026/01/28 2,331 2,340 2,310 2,313 494,800
2026/01/27 2,330 2,364 2,323 2,364 489,300
2026/01/26 2,351 2,362 2,333 2,345 429,200
2026/01/23 2,365 2,388 2,354 2,380 368,400
2026/01/22 2,355 2,382 2,347 2,381 596,600
2026/01/21 2,324 2,347 2,312 2,340 535,000
2026/01/20 2,359 2,370 2,348 2,364 553,800
2026/01/19 2,347 2,384 2,338 2,370 602,900
2026/01/16 2,340 2,360 2,329 2,345 514,800
2026/01/15 2,343 2,360 2,326 2,358 462,400
2026/01/14 2,328 2,374 2,326 2,362 726,900
2026/01/13 2,336 2,349 2,319 2,331 558,800
2026/01/09 2,300 2,315 2,291 2,302 525,200
2026/01/08 2,272 2,303 2,269 2,281 506,000
2026/01/07 2,281 2,320 2,264 2,299 637,500
2026/01/06 2,278 2,298 2,274 2,292 530,500
2026/01/05 2,269 2,279 2,259 2,263 664,600
2025/12/30 2,266 2,274 2,257 2,257 337,600
2025/12/29 2,280 2,286 2,265 2,273 410,500
2025/12/26 2,283 2,288 2,254 2,268 525,000
2025/12/25 2,280 2,283 2,271 2,278 399,900
2025/12/24 2,264 2,276 2,254 2,261 612,700
2025/12/23 2,224 2,276 2,224 2,271 1,194,500
2025/12/22 2,225 2,237 2,211 2,233 837,500
2025/12/19 2,208 2,217 2,200 2,215 1,151,400
2025/12/18 2,183 2,194 2,173 2,194 634,000
2025/12/17 2,182 2,185 2,152 2,166 642,900
2025/12/16 2,187 2,192 2,169 2,169 541,200
2025/12/15 2,176 2,205 2,168 2,200 700,000
2025/12/12 2,160 2,174 2,142 2,168 1,084,900
2025/12/11 2,170 2,170 2,132 2,132 560,600
2025/12/10 2,148 2,173 2,143 2,168 697,100
2025/12/09 2,165 2,167 2,142 2,157 887,500
2025/12/08 2,132 2,149 2,124 2,145 961,700
2025/12/05 2,150 2,155 2,130 2,142 734,900
2025/12/04 2,150 2,162 2,144 2,158 828,000
2025/12/03 2,164 2,181 2,157 2,163 702,700
2025/12/02 2,192 2,213 2,159 2,170 773,400
2025/12/01 2,200 2,215 2,194 2,196 1,139,000
2025/11/28 2,177 2,205 2,175 2,202 919,300
2025/11/27 2,181 2,198 2,176 2,179 894,700
2025/11/26 2,155 2,192 2,153 2,185 779,600
2025/11/25 2,163 2,169 2,151 2,151 673,200
2025/11/21 2,132 2,179 2,132 2,177 1,006,400
2025/11/20 2,177 2,182 2,146 2,156 1,042,700
2025/11/19 2,144 2,155 2,116 2,138 822,300
2025/11/18 2,172 2,195 2,138 2,144 1,324,300
2025/11/17 2,200 2,214 2,165 2,195 1,653,200
2025/11/14 2,273 2,296 2,214 2,249 2,066,600
2025/11/13 2,318 2,320 2,291 2,314 762,100
2025/11/12 2,320 2,328 2,280 2,300 1,172,500
2025/11/11 2,286 2,300 2,263 2,288 813,200
2025/11/10 2,294 2,305 2,273 2,299 877,400
2025/11/07 2,225 2,270 2,224 2,263 916,700
2025/11/06 2,209 2,240 2,202 2,224 930,000
2025/11/05 2,177 2,211 2,156 2,208 1,089,600
2025/11/04 2,153 2,193 2,150 2,193 1,271,700
2025/10/31 2,168 2,176 2,138 2,155 1,287,500
2025/10/30 2,175 2,186 2,160 2,168 1,233,100
2025/10/29 2,184 2,210 2,175 2,190 1,191,200
2025/10/28 2,305 2,305 2,184 2,185 2,763,800
2025/10/27 2,325 2,338 2,307 2,318 1,075,900
2025/10/24 2,333 2,338 2,305 2,318 960,800
2025/10/23 2,308 2,339 2,300 2,335 973,000
2025/10/22 2,290 2,319 2,277 2,308 950,000
2025/10/21 2,273 2,330 2,272 2,306 1,228,400
2025/10/20 2,257 2,276 2,242 2,269 1,511,800
2025/10/17 2,269 2,274 2,205 2,220 2,353,800
2025/10/16 2,255 2,274 2,206 2,253 2,413,900
2025/10/15 2,160 2,266 2,152 2,262 3,954,700
2025/10/14 2,181 2,218 2,077 2,110 8,682,800
2025/10/10 2,077 2,077 2,077 2,077 371,500
2025/10/09 2,555 2,580 2,554 2,577 375,000
2025/10/08 2,570 2,582 2,551 2,562 501,400
2025/10/07 2,537 2,583 2,526 2,563 606,800
2025/10/06 2,574 2,580 2,525 2,547 769,100
2025/10/03 2,494 2,535 2,494 2,524 537,200
2025/10/02 2,502 2,513 2,470 2,494 683,400
2025/10/01 2,538 2,540 2,501 2,511 625,200
2025/09/30 2,549 2,559 2,522 2,545 555,300

このページの先頭へ