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
1999/12/30 254 260 254 260 16,000
1999/12/29 263 264 256 264 55,000
1999/12/28 264 264 254 257 64,000
1999/12/27 246 253 246 250 39,000
1999/12/24 242 250 242 244 47,000
1999/12/22 241 242 240 240 82,000
1999/12/21 246 246 240 243 85,000
1999/12/20 255 256 241 248 125,000
1999/12/17 267 267 257 258 47,000
1999/12/16 276 276 266 266 100,000
1999/12/15 279 279 261 266 118,000
1999/12/14 258 263 250 259 109,000
1999/12/13 259 259 249 249 194,000
1999/12/10 265 265 245 249 403,000
1999/12/09 267 275 266 275 134,000
1999/12/08 280 280 267 267 56,000
1999/12/07 278 285 275 278 52,000
1999/12/06 267 277 267 269 48,000
1999/12/03 269 280 266 266 62,000
1999/12/02 278 280 262 265 93,000
1999/12/01 278 285 278 278 56,000
1999/11/30 298 298 287 288 36,000
1999/11/29 295 295 290 290 42,000
1999/11/26 294 294 286 290 60,000
1999/11/25 295 296 289 289 54,000
1999/11/24 292 295 286 290 56,000
1999/11/22 290 304 290 300 73,000
1999/11/19 301 303 290 290 43,000
1999/11/18 305 305 292 299 42,000
1999/11/17 271 285 271 276 54,000
1999/11/16 251 272 251 271 54,000
1999/11/15 292 292 261 261 134,000
1999/11/12 306 306 290 292 79,000
1999/11/11 312 314 306 306 52,000
1999/11/10 315 315 310 310 46,000
1999/11/09 317 317 312 315 35,000
1999/11/08 330 330 311 312 39,000
1999/11/05 320 322 315 320 35,000
1999/11/04 330 335 320 323 80,000
1999/11/02 325 325 311 320 27,000
1999/11/01 318 324 318 321 25,000
1999/10/29 319 319 315 316 38,000
1999/10/28 319 324 309 309 65,000
1999/10/27 325 325 309 310 77,000
1999/10/26 303 309 302 305 42,000
1999/10/25 302 307 302 305 82,000
1999/10/22 310 311 307 307 88,000
1999/10/21 313 320 312 312 41,000
1999/10/20 321 321 308 315 63,000
1999/10/19 340 340 311 316 94,000
1999/10/18 335 335 330 333 49,000
1999/10/15 341 346 336 339 95,000
1999/10/14 339 344 333 333 65,000
1999/10/13 346 347 336 338 100,000
1999/10/12 355 355 341 345 68,000
1999/10/08 329 339 328 339 71,000
1999/10/07 327 329 324 329 51,000
1999/10/06 323 325 317 317 59,000
1999/10/05 329 329 324 324 25,000
1999/10/04 320 322 320 321 19,000
1999/10/01 330 331 327 329 30,000
1999/09/30 337 339 333 339 65,000
1999/09/29 337 339 327 327 53,000
1999/09/28 327 327 318 327 34,000
1999/09/27 317 320 315 315 19,000
1999/09/24 330 330 311 317 51,000
1999/09/22 310 333 310 333 102,000
1999/09/21 318 319 314 319 75,000
1999/09/20 330 330 311 314 54,000
1999/09/17 311 313 310 313 54,000
1999/09/16 325 325 303 310 78,000
1999/09/14 311 311 300 310 85,000
1999/09/13 338 338 310 314 86,000
1999/09/10 333 333 323 323 92,000
1999/09/09 325 326 325 325 24,000
1999/09/08 331 334 320 329 52,000
1999/09/07 334 334 331 331 49,000
1999/09/06 337 342 332 332 39,000
1999/09/03 335 337 334 337 33,000
1999/09/02 337 337 334 334 57,000
1999/09/01 340 340 335 337 37,000
1999/08/31 345 345 340 340 42,000
1999/08/30 359 359 348 349 13,000
1999/08/27 361 361 345 345 41,000
1999/08/26 351 353 345 345 21,000
1999/08/25 346 350 344 350 49,000
1999/08/24 344 349 344 347 17,000
1999/08/23 343 347 343 344 22,000
1999/08/20 353 355 349 352 23,000
1999/08/19 350 352 350 351 18,000
1999/08/18 355 355 351 352 10,000
1999/08/17 355 356 351 355 29,000
1999/08/16 355 355 352 355 37,000
1999/08/13 341 355 340 349 35,000
1999/08/12 355 355 348 355 48,000
1999/08/11 331 338 331 335 37,000
1999/08/10 346 348 345 348 9,000
1999/08/09 343 349 343 349 16,000
1999/08/06 349 350 345 345 24,000
1999/08/05 333 350 333 339 43,000
1999/08/04 348 351 346 348 23,000
1999/08/03 355 355 348 349 25,000
1999/08/02 359 360 355 360 20,000
1999/07/30 362 362 355 360 30,000
1999/07/29 370 370 357 363 23,000
1999/07/28 372 372 363 370 53,000
1999/07/27 371 371 357 367 36,000
1999/07/26 355 362 355 361 19,000
1999/07/23 351 365 351 365 73,000
1999/07/22 379 380 366 366 74,000
1999/07/21 375 380 371 372 45,000
1999/07/19 378 381 370 370 33,000
1999/07/16 385 389 376 381 61,000
1999/07/15 385 389 375 384 182,000
1999/07/14 372 380 369 380 136,000
1999/07/13 369 371 365 368 41,000
1999/07/12 383 383 367 367 67,000
1999/07/09 363 369 363 365 40,000
1999/07/08 370 370 361 363 41,000
1999/07/07 372 378 370 370 50,000
1999/07/06 375 378 370 370 48,000
1999/07/05 382 383 370 375 81,000
1999/07/02 377 377 369 374 53,000
1999/07/01 385 385 370 370 91,000
1999/06/30 377 380 366 380 146,000
1999/06/29 380 380 365 366 55,000
1999/06/28 380 380 372 374 67,000
1999/06/25 365 369 363 368 41,000
1999/06/24 370 375 365 367 135,000
1999/06/23 376 384 375 375 42,000
1999/06/22 386 390 377 380 280,000
1999/06/21 376 382 375 382 181,000
1999/06/18 385 389 372 372 199,000
1999/06/17 385 388 380 380 130,000
1999/06/16 386 386 378 378 213,000
1999/06/15 385 398 384 388 863,000
1999/06/14 375 380 373 378 214,000
1999/06/11 363 367 362 366 273,000
1999/06/10 355 360 355 360 115,000
1999/06/09 354 357 352 356 39,000
1999/06/08 351 354 351 354 24,000
1999/06/07 352 357 352 355 11,000
1999/06/04 359 359 350 352 50,000
1999/06/03 356 356 355 355 27,000
1999/06/02 358 362 356 361 74,000
1999/06/01 360 365 352 361 66,000
1999/05/31 355 368 352 365 201,000
1999/05/28 361 361 356 360 93,000
1999/05/27 360 377 355 365 278,000
1999/05/26 340 350 335 345 58,000
1999/05/25 347 362 335 335 60,000
1999/05/24 358 362 353 353 41,000
1999/05/21 365 365 360 365 178,000
1999/05/20 345 360 335 360 89,000
1999/05/19 346 351 335 335 79,000
1999/05/18 346 355 345 347 146,000
1999/05/17 377 377 356 356 112,000
1999/05/14 370 380 368 380 213,000
1999/05/13 370 385 361 370 350,000
1999/05/12 375 375 368 368 109,000
1999/05/11 356 380 354 380 409,000
1999/05/10 365 365 355 356 140,000
1999/05/07 340 368 340 366 664,000
1999/05/06 335 340 331 335 75,000
1999/04/30 330 335 325 325 60,000
1999/04/28 334 335 325 325 100,000
1999/04/27 332 332 325 329 94,000
1999/04/26 329 330 325 327 60,000
1999/04/23 328 329 321 325 80,000
1999/04/22 335 335 324 325 70,000
1999/04/21 346 346 336 340 73,000
1999/04/20 344 346 336 346 187,000
1999/04/19 338 340 330 330 77,000
1999/04/16 340 342 337 337 86,000
1999/04/15 343 343 337 338 84,000
1999/04/14 340 343 335 341 112,000
1999/04/13 340 348 335 340 129,000
1999/04/12 348 348 330 330 143,000
1999/04/09 348 349 342 343 218,000
1999/04/08 350 350 342 348 288,000
1999/04/07 331 350 331 342 477,000
1999/04/06 320 328 317 327 354,000
1999/04/05 307 319 306 319 284,000
1999/04/02 300 306 296 306 193,000
1999/04/01 283 300 280 295 146,000
1999/03/31 288 290 285 285 50,000
1999/03/30 294 298 285 285 70,000
1999/03/29 299 299 285 290 101,000
1999/03/26 286 289 272 280 91,000
1999/03/25 285 290 284 285 154,000
1999/03/24 294 294 286 286 60,000
1999/03/23 298 300 286 286 105,000
1999/03/19 295 298 287 297 108,000
1999/03/18 300 300 287 287 125,000
1999/03/17 285 300 285 299 288,000
1999/03/16 274 287 274 285 142,000
1999/03/15 279 279 270 274 127,000
1999/03/12 280 280 266 269 372,000
1999/03/11 256 275 255 273 414,000
1999/03/10 242 255 242 252 474,000
1999/03/09 249 249 241 241 164,000
1999/03/08 250 250 248 250 83,000
1999/03/05 240 248 235 247 89,000
1999/03/04 247 247 240 242 13,000
1999/03/03 238 240 235 240 23,000
1999/03/02 248 248 238 238 39,000
1999/03/01 248 248 242 243 63,000
1999/02/26 243 248 240 248 91,000
1999/02/25 242 245 242 243 61,000
1999/02/24 244 245 243 245 18,000
1999/02/23 250 250 240 240 42,000
1999/02/22 250 250 248 250 54,000
1999/02/19 250 250 248 248 21,000
1999/02/18 250 250 249 250 30,000
1999/02/17 255 255 250 250 10,000
1999/02/16 250 255 250 255 9,000
1999/02/15 255 255 250 255 36,000
1999/02/12 254 254 248 249 48,000
1999/02/10 254 254 247 254 84,000
1999/02/09 254 261 251 251 70,000
1999/02/08 250 255 250 254 10,000
1999/02/05 249 250 246 246 21,000
1999/02/04 249 250 247 250 54,000
1999/02/03 253 253 251 251 15,000
1999/02/02 259 259 255 255 33,000
1999/02/01 260 260 256 256 13,000
1999/01/29 256 260 256 258 34,000
1999/01/28 269 270 256 256 48,000
1999/01/27 268 268 261 268 65,000
1999/01/26 253 262 253 261 28,000
1999/01/25 251 263 250 262 25,000
1999/01/22 263 264 246 259 50,000
1999/01/21 257 265 252 265 33,000
1999/01/20 266 266 256 256 25,000
1999/01/19 262 265 262 265 32,000
1999/01/18 265 265 260 260 29,000
1999/01/14 247 252 242 252 18,000
1999/01/13 253 253 245 247 25,000
1999/01/12 258 258 250 252 46,000
1999/01/11 251 260 250 260 30,000
1999/01/08 260 260 251 255 30,000
1999/01/07 260 260 260 260 28,000
1999/01/06 255 260 251 260 27,000
1999/01/05 266 266 255 255 34,000
1999/01/04 268 268 261 261 10,000

このページの先頭へ