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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,255 | 2,264 | 2,238 | 2,243 | 509,800 |
| 2025/07/30 | 2,235 | 2,253 | 2,232 | 2,245 | 402,400 |
| 2025/07/29 | 2,235 | 2,251 | 2,226 | 2,235 | 534,600 |
| 2025/07/28 | 2,245 | 2,249 | 2,228 | 2,242 | 535,800 |
| 2025/07/25 | 2,229 | 2,240 | 2,197 | 2,236 | 542,300 |
| 2025/07/24 | 2,194 | 2,230 | 2,183 | 2,230 | 818,900 |
| 2025/07/23 | 2,180 | 2,201 | 2,166 | 2,183 | 834,800 |
| 2025/07/22 | 2,158 | 2,165 | 2,137 | 2,155 | 366,700 |
| 2025/07/18 | 2,172 | 2,177 | 2,150 | 2,158 | 669,700 |
| 2025/07/17 | 2,153 | 2,172 | 2,148 | 2,169 | 461,400 |
| 2025/07/16 | 2,187 | 2,187 | 2,149 | 2,155 | 587,700 |
| 2025/07/15 | 2,198 | 2,204 | 2,187 | 2,190 | 306,900 |
| 2025/07/14 | 2,175 | 2,198 | 2,165 | 2,198 | 531,400 |
| 2025/07/11 | 2,198 | 2,208 | 2,175 | 2,177 | 385,800 |
| 2025/07/10 | 2,193 | 2,194 | 2,171 | 2,189 | 555,800 |
| 2025/07/09 | 2,200 | 2,211 | 2,192 | 2,199 | 428,900 |
| 2025/07/08 | 2,167 | 2,199 | 2,163 | 2,192 | 625,300 |
| 2025/07/07 | 2,161 | 2,183 | 2,161 | 2,167 | 333,900 |
| 2025/07/04 | 2,167 | 2,177 | 2,158 | 2,172 | 370,400 |
| 2025/07/03 | 2,166 | 2,176 | 2,157 | 2,170 | 323,800 |
| 2025/07/02 | 2,140 | 2,165 | 2,140 | 2,165 | 403,000 |
| 2025/07/01 | 2,145 | 2,153 | 2,139 | 2,153 | 518,200 |
| 2025/06/30 | 2,185 | 2,185 | 2,153 | 2,153 | 946,900 |
| 2025/06/27 | 2,152 | 2,159 | 2,133 | 2,145 | 618,600 |
| 2025/06/26 | 2,120 | 2,150 | 2,114 | 2,146 | 847,200 |
| 2025/06/25 | 2,129 | 2,135 | 2,113 | 2,119 | 655,000 |
| 2025/06/24 | 2,145 | 2,150 | 2,117 | 2,118 | 629,900 |
| 2025/06/23 | 2,137 | 2,160 | 2,115 | 2,122 | 1,147,800 |
| 2025/06/20 | 2,087 | 2,105 | 2,084 | 2,089 | 705,200 |
| 2025/06/19 | 2,099 | 2,107 | 2,086 | 2,096 | 347,900 |
| 2025/06/18 | 2,103 | 2,114 | 2,096 | 2,109 | 411,200 |
| 2025/06/17 | 2,097 | 2,117 | 2,091 | 2,108 | 565,800 |
| 2025/06/16 | 2,103 | 2,119 | 2,089 | 2,091 | 812,900 |
| 2025/06/13 | 2,090 | 2,098 | 2,075 | 2,083 | 909,000 |
| 2025/06/12 | 2,136 | 2,158 | 2,105 | 2,105 | 1,195,300 |
| 2025/06/11 | 2,081 | 2,124 | 2,080 | 2,121 | 1,725,800 |
| 2025/06/10 | 2,002 | 2,010 | 1,994 | 1,996 | 704,300 |
| 2025/06/09 | 2,004 | 2,009 | 1,993 | 2,004 | 322,200 |
| 2025/06/06 | 2,010 | 2,020 | 1,999 | 2,004 | 388,200 |
| 2025/06/05 | 1,989 | 2,012 | 1,988 | 2,008 | 329,700 |
| 2025/06/04 | 1,989 | 2,002 | 1,987 | 1,993 | 415,000 |
| 2025/06/03 | 2,001 | 2,002 | 1,989 | 1,996 | 319,800 |
| 2025/06/02 | 2,012 | 2,014 | 1,991 | 2,002 | 286,200 |
| 2025/05/30 | 1,978 | 2,024 | 1,974 | 2,019 | 423,200 |
| 2025/05/29 | 1,988 | 2,008 | 1,988 | 2,006 | 407,000 |
| 2025/05/28 | 2,010 | 2,013 | 1,994 | 1,995 | 389,000 |
| 2025/05/27 | 1,989 | 2,000 | 1,983 | 1,999 | 318,300 |
| 2025/05/26 | 1,980 | 1,985 | 1,972 | 1,985 | 351,800 |
| 2025/05/23 | 1,976 | 1,990 | 1,973 | 1,985 | 279,100 |
| 2025/05/22 | 1,958 | 1,981 | 1,956 | 1,975 | 508,200 |
| 2025/05/21 | 1,969 | 1,980 | 1,964 | 1,969 | 388,800 |
| 2025/05/20 | 1,989 | 1,989 | 1,952 | 1,959 | 379,900 |
| 2025/05/19 | 2,007 | 2,007 | 1,963 | 1,976 | 492,500 |
| 2025/05/16 | 2,016 | 2,016 | 1,987 | 2,008 | 650,800 |
| 2025/05/15 | 1,999 | 2,009 | 1,984 | 1,999 | 776,100 |
| 2025/05/14 | 2,011 | 2,042 | 1,976 | 2,042 | 1,426,100 |
| 2025/05/13 | 2,021 | 2,033 | 2,012 | 2,021 | 634,900 |
| 2025/05/12 | 2,005 | 2,021 | 1,999 | 2,013 | 543,100 |
| 2025/05/09 | 1,982 | 2,006 | 1,981 | 1,991 | 440,000 |
| 2025/05/08 | 1,977 | 1,980 | 1,963 | 1,977 | 364,900 |
| 2025/05/07 | 1,965 | 1,990 | 1,960 | 1,976 | 424,700 |
| 2025/05/02 | 1,955 | 1,969 | 1,949 | 1,965 | 385,500 |
| 2025/05/01 | 1,945 | 1,960 | 1,935 | 1,959 | 327,000 |
| 2025/04/30 | 1,967 | 1,974 | 1,935 | 1,944 | 557,100 |
| 2025/04/28 | 1,932 | 1,944 | 1,928 | 1,936 | 422,200 |
| 2025/04/25 | 1,921 | 1,945 | 1,913 | 1,931 | 456,200 |
| 2025/04/24 | 1,924 | 1,943 | 1,919 | 1,919 | 496,000 |
| 2025/04/23 | 1,889 | 1,905 | 1,888 | 1,899 | 549,700 |
| 2025/04/22 | 1,852 | 1,876 | 1,852 | 1,873 | 361,300 |
| 2025/04/21 | 1,850 | 1,866 | 1,842 | 1,850 | 301,500 |
| 2025/04/18 | 1,851 | 1,864 | 1,845 | 1,862 | 193,800 |
| 2025/04/17 | 1,834 | 1,842 | 1,825 | 1,839 | 334,300 |
| 2025/04/16 | 1,830 | 1,839 | 1,823 | 1,829 | 308,100 |
| 2025/04/15 | 1,841 | 1,846 | 1,827 | 1,837 | 342,900 |
| 2025/04/14 | 1,818 | 1,850 | 1,805 | 1,829 | 620,100 |
| 2025/04/11 | 1,737 | 1,807 | 1,726 | 1,804 | 567,600 |
| 2025/04/10 | 1,834 | 1,834 | 1,781 | 1,817 | 540,300 |
| 2025/04/09 | 1,729 | 1,742 | 1,697 | 1,729 | 509,900 |
| 2025/04/08 | 1,725 | 1,782 | 1,722 | 1,769 | 677,100 |
| 2025/04/07 | 1,700 | 1,721 | 1,651 | 1,681 | 1,118,200 |
| 2025/04/04 | 1,810 | 1,821 | 1,776 | 1,810 | 1,015,400 |
| 2025/04/03 | 1,839 | 1,851 | 1,832 | 1,844 | 677,500 |
| 2025/04/02 | 1,904 | 1,909 | 1,880 | 1,895 | 482,300 |
| 2025/04/01 | 1,918 | 1,918 | 1,899 | 1,901 | 421,400 |
| 2025/03/31 | 1,915 | 1,918 | 1,877 | 1,888 | 805,600 |
| 2025/03/28 | 1,954 | 1,962 | 1,930 | 1,939 | 671,700 |
| 2025/03/27 | 1,992 | 1,997 | 1,969 | 1,994 | 809,100 |
| 2025/03/26 | 1,995 | 1,997 | 1,979 | 1,987 | 770,100 |
| 2025/03/25 | 1,988 | 1,997 | 1,980 | 1,991 | 586,800 |
| 2025/03/24 | 1,983 | 1,990 | 1,964 | 1,982 | 625,700 |
| 2025/03/21 | 1,988 | 2,010 | 1,981 | 1,988 | 727,000 |
| 2025/03/19 | 1,994 | 2,000 | 1,979 | 1,979 | 514,500 |
| 2025/03/18 | 1,977 | 1,991 | 1,972 | 1,986 | 616,200 |
| 2025/03/17 | 1,948 | 1,964 | 1,939 | 1,957 | 496,600 |
| 2025/03/14 | 1,910 | 1,927 | 1,900 | 1,921 | 587,800 |
| 2025/03/13 | 1,935 | 1,939 | 1,917 | 1,924 | 544,800 |
| 2025/03/12 | 1,894 | 1,940 | 1,894 | 1,933 | 790,000 |
| 2025/03/11 | 1,925 | 1,933 | 1,890 | 1,895 | 931,000 |
| 2025/03/10 | 1,962 | 1,962 | 1,931 | 1,933 | 614,300 |
| 2025/03/07 | 1,913 | 1,957 | 1,906 | 1,948 | 788,400 |
| 2025/03/06 | 1,885 | 1,929 | 1,885 | 1,922 | 717,500 |
| 2025/03/05 | 1,885 | 1,892 | 1,869 | 1,879 | 595,000 |
| 2025/03/04 | 1,877 | 1,894 | 1,874 | 1,885 | 693,000 |
| 2025/03/03 | 1,877 | 1,890 | 1,858 | 1,883 | 801,900 |
| 2025/02/28 | 1,874 | 1,874 | 1,853 | 1,863 | 798,100 |
| 2025/02/27 | 1,861 | 1,883 | 1,860 | 1,883 | 543,500 |
| 2025/02/26 | 1,886 | 1,887 | 1,851 | 1,868 | 573,100 |
| 2025/02/25 | 1,871 | 1,889 | 1,871 | 1,886 | 465,600 |
| 2025/02/21 | 1,891 | 1,909 | 1,885 | 1,885 | 409,500 |
| 2025/02/20 | 1,898 | 1,900 | 1,878 | 1,890 | 678,000 |
| 2025/02/19 | 1,923 | 1,938 | 1,908 | 1,911 | 395,600 |
| 2025/02/18 | 1,919 | 1,937 | 1,915 | 1,927 | 323,000 |
| 2025/02/17 | 1,911 | 1,923 | 1,907 | 1,915 | 390,500 |
| 2025/02/14 | 1,925 | 1,925 | 1,906 | 1,911 | 470,100 |
| 2025/02/13 | 1,930 | 1,932 | 1,912 | 1,926 | 595,800 |
| 2025/02/12 | 1,940 | 1,945 | 1,919 | 1,919 | 850,100 |
| 2025/02/10 | 1,942 | 1,948 | 1,888 | 1,914 | 1,231,200 |
| 2025/02/07 | 1,948 | 1,963 | 1,935 | 1,951 | 751,600 |
| 2025/02/06 | 1,905 | 1,930 | 1,904 | 1,918 | 649,900 |
| 2025/02/05 | 1,900 | 1,926 | 1,900 | 1,910 | 494,800 |
| 2025/02/04 | 1,920 | 1,923 | 1,892 | 1,898 | 505,000 |
| 2025/02/03 | 1,919 | 1,921 | 1,894 | 1,900 | 674,400 |
| 2025/01/31 | 1,930 | 1,945 | 1,922 | 1,938 | 477,800 |
| 2025/01/30 | 1,938 | 1,944 | 1,915 | 1,929 | 399,700 |
| 2025/01/29 | 1,929 | 1,945 | 1,927 | 1,943 | 575,300 |
| 2025/01/28 | 1,920 | 1,938 | 1,915 | 1,916 | 479,300 |
| 2025/01/27 | 1,927 | 1,942 | 1,922 | 1,934 | 517,200 |
| 2025/01/24 | 1,904 | 1,925 | 1,900 | 1,903 | 427,100 |
| 2025/01/23 | 1,895 | 1,903 | 1,884 | 1,899 | 360,200 |
| 2025/01/22 | 1,901 | 1,910 | 1,897 | 1,902 | 444,800 |
| 2025/01/21 | 1,903 | 1,917 | 1,895 | 1,898 | 502,500 |
| 2025/01/20 | 1,855 | 1,901 | 1,845 | 1,893 | 814,100 |
| 2025/01/17 | 1,807 | 1,824 | 1,801 | 1,820 | 589,100 |
| 2025/01/16 | 1,834 | 1,841 | 1,825 | 1,827 | 381,000 |
| 2025/01/15 | 1,849 | 1,857 | 1,824 | 1,831 | 542,900 |
| 2025/01/14 | 1,890 | 1,890 | 1,839 | 1,841 | 859,100 |
| 2025/01/10 | 1,882 | 1,891 | 1,868 | 1,885 | 496,100 |
| 2025/01/09 | 1,899 | 1,900 | 1,883 | 1,884 | 329,400 |
| 2025/01/08 | 1,905 | 1,919 | 1,896 | 1,902 | 418,000 |
| 2025/01/07 | 1,911 | 1,919 | 1,896 | 1,912 | 823,300 |
| 2025/01/06 | 1,929 | 1,935 | 1,905 | 1,914 | 552,300 |
| 2024/12/30 | 1,925 | 1,935 | 1,912 | 1,917 | 426,100 |
| 2024/12/27 | 1,897 | 1,918 | 1,892 | 1,918 | 322,000 |
| 2024/12/26 | 1,879 | 1,890 | 1,879 | 1,890 | 308,100 |
| 2024/12/25 | 1,869 | 1,879 | 1,859 | 1,879 | 255,200 |
| 2024/12/24 | 1,857 | 1,880 | 1,854 | 1,869 | 294,200 |
| 2024/12/23 | 1,874 | 1,875 | 1,856 | 1,864 | 375,600 |
| 2024/12/20 | 1,862 | 1,887 | 1,860 | 1,865 | 743,100 |
| 2024/12/19 | 1,839 | 1,859 | 1,837 | 1,848 | 415,200 |
| 2024/12/18 | 1,845 | 1,861 | 1,845 | 1,845 | 282,500 |
| 2024/12/17 | 1,871 | 1,886 | 1,849 | 1,849 | 346,800 |
| 2024/12/16 | 1,868 | 1,885 | 1,868 | 1,871 | 403,300 |
| 2024/12/13 | 1,844 | 1,875 | 1,841 | 1,868 | 675,400 |
| 2024/12/12 | 1,877 | 1,884 | 1,872 | 1,874 | 578,100 |
| 2024/12/11 | 1,873 | 1,876 | 1,860 | 1,867 | 596,700 |
| 2024/12/10 | 1,888 | 1,888 | 1,861 | 1,861 | 511,200 |
| 2024/12/09 | 1,859 | 1,876 | 1,858 | 1,866 | 492,100 |
| 2024/12/06 | 1,848 | 1,855 | 1,842 | 1,854 | 342,800 |
| 2024/12/05 | 1,875 | 1,879 | 1,842 | 1,847 | 515,100 |
| 2024/12/04 | 1,873 | 1,889 | 1,870 | 1,870 | 423,300 |
| 2024/12/03 | 1,875 | 1,896 | 1,872 | 1,881 | 589,200 |
| 2024/12/02 | 1,853 | 1,867 | 1,850 | 1,861 | 484,800 |
| 2024/11/29 | 1,851 | 1,864 | 1,838 | 1,854 | 467,100 |
| 2024/11/28 | 1,828 | 1,854 | 1,826 | 1,854 | 370,400 |
| 2024/11/27 | 1,848 | 1,851 | 1,822 | 1,829 | 426,800 |
| 2024/11/26 | 1,866 | 1,873 | 1,837 | 1,848 | 476,100 |
| 2024/11/25 | 1,900 | 1,903 | 1,864 | 1,864 | 492,700 |
| 2024/11/22 | 1,865 | 1,889 | 1,865 | 1,878 | 411,500 |
| 2024/11/21 | 1,871 | 1,880 | 1,855 | 1,862 | 392,300 |
| 2024/11/20 | 1,872 | 1,884 | 1,860 | 1,860 | 384,800 |
| 2024/11/19 | 1,877 | 1,905 | 1,871 | 1,875 | 354,800 |
| 2024/11/18 | 1,862 | 1,879 | 1,853 | 1,879 | 425,300 |
| 2024/11/15 | 1,890 | 1,897 | 1,862 | 1,862 | 425,800 |
| 2024/11/14 | 1,881 | 1,901 | 1,877 | 1,877 | 504,500 |
| 2024/11/13 | 1,890 | 1,907 | 1,884 | 1,884 | 355,200 |
| 2024/11/12 | 1,916 | 1,927 | 1,885 | 1,889 | 635,300 |
| 2024/11/11 | 1,909 | 1,916 | 1,886 | 1,905 | 519,100 |
| 2024/11/08 | 1,926 | 1,980 | 1,911 | 1,924 | 845,200 |
| 2024/11/07 | 1,915 | 1,954 | 1,915 | 1,942 | 587,400 |
| 2024/11/06 | 1,881 | 1,943 | 1,881 | 1,897 | 818,600 |
| 2024/11/05 | 1,891 | 1,897 | 1,862 | 1,873 | 590,800 |
| 2024/11/01 | 1,891 | 1,904 | 1,881 | 1,881 | 724,900 |
| 2024/10/31 | 1,921 | 1,939 | 1,911 | 1,931 | 502,800 |
| 2024/10/30 | 1,923 | 1,928 | 1,907 | 1,915 | 971,800 |
| 2024/10/29 | 1,914 | 1,933 | 1,904 | 1,916 | 392,300 |
| 2024/10/28 | 1,900 | 1,918 | 1,890 | 1,917 | 525,800 |
| 2024/10/25 | 1,915 | 1,923 | 1,900 | 1,908 | 428,000 |
| 2024/10/24 | 1,913 | 1,923 | 1,898 | 1,916 | 365,100 |
| 2024/10/23 | 1,943 | 1,956 | 1,924 | 1,928 | 323,800 |
| 2024/10/22 | 1,950 | 1,957 | 1,938 | 1,946 | 493,800 |
| 2024/10/21 | 1,961 | 1,968 | 1,948 | 1,951 | 473,800 |
| 2024/10/18 | 1,978 | 1,984 | 1,968 | 1,969 | 221,300 |
| 2024/10/17 | 1,989 | 1,990 | 1,966 | 1,970 | 364,700 |
| 2024/10/16 | 1,983 | 2,005 | 1,968 | 1,985 | 375,200 |
| 2024/10/15 | 2,020 | 2,022 | 2,004 | 2,014 | 451,500 |
| 2024/10/11 | 2,010 | 2,023 | 2,001 | 2,005 | 285,400 |
| 2024/10/10 | 2,026 | 2,029 | 2,002 | 2,009 | 244,800 |
| 2024/10/09 | 2,020 | 2,036 | 2,004 | 2,014 | 300,000 |
| 2024/10/08 | 2,011 | 2,031 | 2,004 | 2,012 | 369,600 |
| 2024/10/07 | 2,067 | 2,070 | 2,047 | 2,048 | 437,900 |