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
1988/12/28 865 865 865 865 9,000
1988/12/27 838 841 838 840 9,000
1988/12/26 833 840 833 838 6,000
1988/12/24 840 840 831 831 9,000
1988/12/22 841 850 840 850 17,000
1988/12/21 852 852 841 841 12,000
1988/12/20 856 856 850 852 8,000
1988/12/19 851 851 851 851 1,000
1988/12/16 862 862 840 840 18,000
1988/12/15 870 870 869 869 37,000
1988/12/14 864 865 864 865 2,000
1988/12/13 870 870 840 841 74,000
1988/12/12 859 870 859 870 25,000
1988/12/09 840 840 840 840 5,000
1988/12/08 870 870 861 870 8,000
1988/12/07 870 870 865 870 35,000
1988/12/06 860 870 860 870 16,000
1988/12/05 870 871 870 870 20,000
1988/12/03 869 880 869 871 15,000
1988/12/02 865 880 865 875 4,000
1988/12/01 879 879 865 865 4,000
1988/11/30 895 895 880 880 8,000
1988/11/29 885 895 880 895 41,000
1988/11/28 900 900 895 895 47,000
1988/11/26 899 900 899 900 43,000
1988/11/25 889 904 889 900 58,000
1988/11/24 867 923 865 919 88,000
1988/11/22 850 867 850 867 68,000
1988/11/21 834 840 825 840 3,000
1988/11/18 816 844 816 844 20,000
1988/11/17 830 830 830 830 2,000
1988/11/16 840 840 840 840 6,000
1988/11/15 840 840 830 830 13,000
1988/11/11 825 825 825 825 4,000
1988/11/10 801 815 800 815 28,000
1988/11/09 790 801 790 801 5,000
1988/11/08 790 800 790 800 6,000
1988/11/07 810 810 801 801 8,000
1988/11/05 821 821 810 821 5,000
1988/11/04 831 831 831 831 1,000
1988/11/02 831 850 820 821 35,000
1988/11/01 811 841 811 841 12,000
1988/10/31 849 850 849 850 3,000
1988/10/28 850 850 850 850 7,000
1988/10/27 850 850 850 850 11,000
1988/10/26 827 840 827 827 10,000
1988/10/25 829 829 827 827 7,000
1988/10/24 829 829 829 829 8,000
1988/10/22 850 850 850 850 12,000
1988/10/21 850 850 840 850 11,000
1988/10/20 840 850 840 850 7,000
1988/10/19 845 849 845 849 2,000
1988/10/18 850 850 850 850 6,000
1988/10/17 850 850 850 850 11,000
1988/10/14 850 850 850 850 2,000
1988/10/13 867 867 867 867 7,000
1988/10/12 830 850 830 850 11,000
1988/10/11 840 840 840 840 6,000
1988/10/07 845 850 845 850 6,000
1988/10/06 845 850 845 850 16,000
1988/10/03 875 875 875 875 10,000
1988/09/30 866 866 866 866 4,000
1988/09/29 876 876 876 876 9,000
1988/09/27 896 896 896 896 7,000
1988/09/26 890 900 890 900 84,000
1988/09/24 885 900 885 900 16,000
1988/09/22 900 901 900 900 18,000
1988/09/21 881 900 881 900 106,000
1988/09/20 881 890 880 880 79,000
1988/09/19 880 890 880 890 9,000
1988/09/16 885 885 885 885 6,000
1988/09/14 885 885 885 885 35,000
1988/09/13 880 880 880 880 14,000
1988/09/12 880 880 880 880 13,000
1988/09/09 873 890 873 880 20,000
1988/09/08 871 873 871 873 14,000
1988/09/07 870 870 870 870 2,000
1988/09/06 870 870 870 870 16,000
1988/09/05 870 870 870 870 1,000
1988/09/03 851 870 851 870 10,000
1988/09/02 855 855 851 851 11,000
1988/09/01 869 869 850 860 18,000
1988/08/31 875 875 875 875 22,000
1988/08/30 885 885 875 875 5,000
1988/08/29 900 900 900 900 15,000
1988/08/27 890 891 890 891 6,000
1988/08/26 880 900 880 900 49,000
1988/08/25 898 900 898 900 61,000
1988/08/24 895 895 895 895 52,000
1988/08/23 897 897 895 895 9,000
1988/08/22 900 901 900 900 102,000
1988/08/19 900 901 900 900 60,000
1988/08/18 906 907 906 907 48,000
1988/08/17 907 910 907 910 4,000
1988/08/16 905 906 905 906 16,000
1988/08/15 905 905 905 905 5,000
1988/08/12 901 901 900 900 57,000
1988/08/11 900 900 900 900 44,000
1988/08/10 902 902 901 901 76,000
1988/08/09 901 902 901 902 12,000
1988/08/08 901 901 901 901 26,000
1988/08/06 901 901 901 901 7,000
1988/08/05 901 901 901 901 6,000
1988/08/04 901 901 901 901 6,000
1988/08/03 900 901 900 901 83,000
1988/08/02 900 900 900 900 10,000
1988/08/01 890 900 890 900 32,000
1988/07/30 915 915 900 900 21,000
1988/07/29 900 910 900 910 16,000
1988/07/28 913 913 903 903 16,000
1988/07/27 901 901 900 900 56,000
1988/07/26 900 901 900 901 33,000
1988/07/25 900 901 900 901 16,000
1988/07/23 900 905 900 905 45,000
1988/07/22 900 910 900 907 54,000
1988/07/21 910 910 900 900 24,000
1988/07/20 910 910 899 910 62,000
1988/07/19 930 930 920 920 101,000
1988/07/18 928 930 928 930 20,000
1988/07/15 935 935 930 930 87,000
1988/07/14 926 940 926 940 33,000
1988/07/13 933 933 925 930 64,000
1988/07/12 931 940 930 936 40,000
1988/07/11 932 940 930 930 71,000
1988/07/08 932 940 932 935 10,000
1988/07/07 940 940 938 938 49,000
1988/07/06 935 940 932 940 34,000
1988/07/05 932 940 932 932 17,000
1988/07/04 940 950 936 936 11,000
1988/07/02 938 950 938 950 52,000
1988/07/01 951 958 947 950 44,000
1988/06/30 930 958 930 958 79,000
1988/06/29 932 944 930 940 28,000
1988/06/28 945 945 935 938 64,000
1988/06/27 950 950 945 948 41,000
1988/06/25 951 955 940 955 84,000
1988/06/24 944 959 941 959 307,000
1988/06/23 940 944 933 940 39,000
1988/06/22 942 944 938 938 27,000
1988/06/21 944 944 941 942 15,000
1988/06/20 940 945 931 940 57,000
1988/06/17 935 944 935 937 54,000
1988/06/16 930 940 930 940 103,000
1988/06/15 931 945 931 931 48,000
1988/06/14 941 941 930 930 28,000
1988/06/13 945 945 918 931 56,000
1988/06/10 949 949 935 948 89,000
1988/06/09 955 955 946 950 94,000
1988/06/08 955 960 950 955 95,000
1988/06/07 956 963 952 955 134,000
1988/06/06 949 960 948 952 244,000
1988/06/04 930 940 925 940 71,000
1988/06/03 925 930 925 930 25,000
1988/06/02 925 930 915 915 25,000
1988/06/01 915 935 915 935 79,000
1988/05/31 925 929 921 921 40,000
1988/05/30 911 925 910 925 179,000
1988/05/28 910 920 910 910 134,000
1988/05/27 921 930 916 920 133,000
1988/05/26 910 920 910 915 234,000
1988/05/25 920 926 910 910 77,000
1988/05/24 916 930 916 920 29,000
1988/05/23 919 920 915 920 52,000
1988/05/20 915 930 915 926 200,000
1988/05/19 919 928 915 923 69,000
1988/05/18 920 925 920 925 69,000
1988/05/17 920 928 920 928 76,000
1988/05/16 913 925 911 925 69,000
1988/05/13 917 920 917 918 34,000
1988/05/12 901 918 900 918 42,000
1988/05/11 911 925 900 900 18,000
1988/05/10 900 922 900 910 42,000
1988/05/09 920 925 900 900 114,000
1988/05/07 920 925 920 925 26,000
1988/05/06 920 925 920 920 48,000
1988/05/02 920 927 920 925 20,000
1988/04/30 926 930 920 925 27,000
1988/04/28 925 930 925 928 17,000
1988/04/27 925 925 925 925 7,000
1988/04/26 935 938 935 935 27,000
1988/04/25 939 940 935 940 128,000
1988/04/23 940 940 935 940 30,000
1988/04/22 930 930 915 930 35,000
1988/04/21 919 923 915 920 168,000
1988/04/20 915 920 915 920 31,000
1988/04/19 913 920 913 916 42,000
1988/04/18 923 923 915 923 24,000
1988/04/15 920 925 910 915 87,000
1988/04/14 935 935 926 930 79,000
1988/04/13 935 941 935 935 50,000
1988/04/12 931 936 931 935 28,000
1988/04/11 932 932 931 931 23,000
1988/04/08 938 940 931 935 80,000
1988/04/07 950 950 936 936 114,000
1988/04/06 939 949 939 945 62,000
1988/04/05 940 950 939 939 44,000
1988/04/04 939 950 939 950 59,000
1988/04/02 941 945 938 940 19,000
1988/04/01 939 940 938 938 560,000
1988/03/31 940 950 938 938 91,000
1988/03/30 940 955 940 953 268,000
1988/03/29 942 942 935 940 69,000
1988/03/28 937 940 937 939 15,000
1988/03/26 925 942 925 942 317,000
1988/03/25 928 935 928 930 83,000
1988/03/24 952 952 938 938 52,000
1988/03/23 935 970 933 957 268,000
1988/03/22 910 924 910 910 209,000
1988/03/18 910 920 910 913 65,000
1988/03/17 901 915 901 910 45,000
1988/03/16 901 910 901 905 85,000
1988/03/15 909 910 905 910 39,000
1988/03/14 908 909 905 905 40,000
1988/03/11 906 916 906 906 145,000
1988/03/10 900 912 900 900 114,000
1988/03/09 902 910 900 900 48,000
1988/03/08 910 912 900 912 164,000
1988/03/07 898 912 890 910 232,000
1988/03/05 900 910 900 908 142,000
1988/03/04 880 900 880 899 186,000
1988/03/03 900 900 876 880 91,000
1988/03/02 890 895 890 895 37,000
1988/03/01 897 897 888 888 48,000
1988/02/29 886 890 875 875 32,000
1988/02/27 895 895 890 892 13,000
1988/02/26 873 873 870 870 15,000
1988/02/25 880 880 870 870 19,000
1988/02/24 881 882 880 880 34,000
1988/02/23 900 900 886 890 20,000
1988/02/22 885 898 880 898 81,000
1988/02/19 880 885 880 885 29,000
1988/02/18 881 884 880 881 24,000
1988/02/17 881 890 880 880 44,000
1988/02/16 880 900 880 890 73,000
1988/02/15 904 904 890 890 241,000
1988/02/12 900 910 900 900 114,000
1988/02/10 905 913 900 901 150,000
1988/02/09 889 914 887 910 393,000
1988/02/08 893 896 890 893 126,000
1988/02/06 889 895 882 895 84,000
1988/02/05 875 893 875 890 202,000
1988/02/04 870 875 865 870 138,000
1988/02/03 860 870 860 870 87,000
1988/02/02 845 870 845 860 59,000
1988/02/01 841 855 841 845 13,000
1988/01/30 860 860 840 840 21,000
1988/01/29 870 870 861 861 22,000
1988/01/28 870 875 870 870 90,000
1988/01/27 860 878 860 870 90,000
1988/01/26 880 880 865 870 423,000
1988/01/25 885 885 875 880 49,000
1988/01/23 874 895 870 895 230,000
1988/01/22 836 880 836 865 323,000
1988/01/21 835 845 835 845 82,000
1988/01/20 839 845 830 845 53,000
1988/01/19 816 842 816 840 124,000
1988/01/18 820 820 810 815 57,000
1988/01/14 785 809 781 800 84,000
1988/01/13 789 789 781 781 27,000
1988/01/12 800 805 791 791 40,000
1988/01/11 800 800 799 799 54,000
1988/01/08 781 799 781 790 27,000
1988/01/07 760 800 760 780 104,000
1988/01/06 725 755 725 755 54,000
1988/01/05 711 730 710 720 26,000
1988/01/04 702 710 702 710 39,000

このページの先頭へ