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
2017/12/29 2,375 2,391 2,364 2,378 217,300
2017/12/28 2,396 2,397 2,371 2,376 106,500
2017/12/27 2,399 2,404 2,387 2,397 69,200
2017/12/26 2,410 2,415 2,389 2,394 105,900
2017/12/25 2,392 2,412 2,380 2,409 142,200
2017/12/22 2,386 2,399 2,374 2,379 170,600
2017/12/21 2,378 2,405 2,374 2,392 261,300
2017/12/20 2,372 2,389 2,370 2,385 196,200
2017/12/19 2,393 2,397 2,379 2,384 116,300
2017/12/18 2,377 2,388 2,362 2,387 230,700
2017/12/15 2,371 2,374 2,333 2,353 689,000
2017/12/14 2,338 2,390 2,327 2,388 473,700
2017/12/13 2,409 2,410 2,317 2,327 562,500
2017/12/12 2,426 2,428 2,397 2,410 253,600
2017/12/11 2,401 2,425 2,386 2,424 253,600
2017/12/08 2,343 2,408 2,343 2,395 485,700
2017/12/07 2,401 2,416 2,381 2,393 274,200
2017/12/06 2,400 2,412 2,359 2,376 222,600
2017/12/05 2,399 2,429 2,388 2,423 307,700
2017/12/04 2,408 2,421 2,393 2,395 316,100
2017/12/01 2,412 2,422 2,389 2,401 304,100
2017/11/30 2,377 2,416 2,356 2,408 729,800
2017/11/29 2,388 2,389 2,362 2,381 253,800
2017/11/28 2,416 2,416 2,367 2,372 341,100
2017/11/27 2,399 2,404 2,377 2,384 362,100
2017/11/24 2,350 2,384 2,335 2,382 456,600
2017/11/22 2,340 2,340 2,292 2,299 477,400
2017/11/21 2,315 2,326 2,308 2,311 395,600
2017/11/20 2,292 2,313 2,292 2,296 446,200
2017/11/17 2,338 2,346 2,299 2,303 442,500
2017/11/16 2,282 2,323 2,277 2,307 400,100
2017/11/15 2,319 2,347 2,292 2,297 791,800
2017/11/14 2,325 2,368 2,312 2,346 628,900
2017/11/13 2,436 2,437 2,321 2,334 1,037,600
2017/11/10 2,286 2,303 2,274 2,286 767,200
2017/11/09 2,273 2,328 2,258 2,288 970,800
2017/11/08 2,217 2,256 2,213 2,255 466,600
2017/11/07 2,202 2,228 2,195 2,225 521,000
2017/11/06 2,209 2,213 2,197 2,205 306,000
2017/11/02 2,183 2,197 2,171 2,192 302,700
2017/11/01 2,176 2,183 2,167 2,175 303,000
2017/10/31 2,156 2,167 2,147 2,164 423,000
2017/10/30 2,150 2,171 2,148 2,161 579,000
2017/10/27 2,152 2,154 2,135 2,148 248,300
2017/10/26 2,132 2,146 2,127 2,136 305,200
2017/10/25 2,150 2,152 2,123 2,128 352,200
2017/10/24 2,150 2,155 2,129 2,143 410,300
2017/10/23 2,147 2,150 2,135 2,145 356,700
2017/10/20 2,111 2,136 2,111 2,134 251,400
2017/10/19 2,120 2,132 2,113 2,129 364,200
2017/10/18 2,115 2,118 2,104 2,111 348,100
2017/10/17 2,108 2,117 2,094 2,113 572,400
2017/10/16 2,098 2,103 2,082 2,091 397,200
2017/10/13 2,066 2,100 2,059 2,088 535,900
2017/10/12 2,075 2,077 2,067 2,070 317,100
2017/10/11 2,067 2,070 2,058 2,066 238,100
2017/10/10 2,066 2,078 2,061 2,072 488,000
2017/10/06 2,073 2,079 2,058 2,066 300,400
2017/10/05 2,065 2,076 2,058 2,067 316,100
2017/10/04 2,071 2,079 2,064 2,072 313,800
2017/10/03 2,078 2,079 2,058 2,069 342,000
2017/10/02 2,083 2,083 2,065 2,073 362,300
2017/09/29 2,068 2,080 2,048 2,076 433,500
2017/09/28 2,056 2,065 2,032 2,065 409,600
2017/09/27 2,053 2,056 2,029 2,039 432,500
2017/09/26 2,048 2,062 2,044 2,057 468,200
2017/09/25 2,068 2,068 2,038 2,041 345,300
2017/09/22 2,061 2,068 2,041 2,048 262,200
2017/09/21 2,070 2,077 2,057 2,059 514,400
2017/09/20 2,065 2,081 2,055 2,063 520,500
2017/09/19 2,050 2,067 2,037 2,060 471,200
2017/09/15 2,030 2,042 2,025 2,029 678,500
2017/09/14 2,036 2,041 2,022 2,027 288,800
2017/09/13 2,035 2,040 2,022 2,030 423,000
2017/09/12 2,044 2,047 2,018 2,021 361,000
2017/09/11 2,023 2,033 2,012 2,029 460,400
2017/09/08 2,000 2,014 1,995 2,002 604,100
2017/09/07 2,004 2,009 1,995 2,002 435,600
2017/09/06 1,965 1,994 1,961 1,991 355,700
2017/09/05 2,015 2,021 1,976 1,978 483,700
2017/09/04 2,028 2,033 2,003 2,015 359,200
2017/09/01 2,037 2,044 2,015 2,038 359,100
2017/08/31 2,048 2,052 2,026 2,028 632,800
2017/08/30 2,045 2,046 2,028 2,034 343,000
2017/08/29 2,018 2,036 2,018 2,030 316,800
2017/08/28 2,047 2,062 2,027 2,040 471,300
2017/08/25 2,049 2,051 2,036 2,040 247,600
2017/08/24 2,041 2,062 2,038 2,040 398,500
2017/08/23 2,086 2,089 2,044 2,049 429,900
2017/08/22 2,062 2,077 2,057 2,063 262,000
2017/08/21 2,061 2,084 2,056 2,062 589,200
2017/08/18 2,040 2,060 2,038 2,052 457,900
2017/08/17 2,060 2,071 2,042 2,065 421,900
2017/08/16 2,068 2,073 2,055 2,061 524,100
2017/08/15 2,066 2,094 2,066 2,078 447,700
2017/08/14 2,072 2,087 2,055 2,062 872,600
2017/08/10 2,134 2,161 2,112 2,144 721,600
2017/08/09 2,183 2,188 2,134 2,150 454,800
2017/08/08 2,210 2,213 2,189 2,200 347,800
2017/08/07 2,209 2,220 2,191 2,213 436,900
2017/08/04 2,191 2,207 2,176 2,202 346,400
2017/08/03 2,198 2,210 2,168 2,207 585,800
2017/08/02 2,182 2,210 2,157 2,205 446,600
2017/08/01 2,143 2,180 2,143 2,169 246,800
2017/07/31 2,126 2,152 2,126 2,143 375,600
2017/07/28 2,150 2,160 2,132 2,141 209,100
2017/07/27 2,149 2,179 2,145 2,158 234,200
2017/07/26 2,186 2,186 2,144 2,159 214,800
2017/07/25 2,192 2,200 2,162 2,169 238,700
2017/07/24 2,171 2,203 2,159 2,201 308,800
2017/07/21 2,186 2,206 2,182 2,191 480,900
2017/07/20 2,162 2,193 2,149 2,189 361,600
2017/07/19 2,113 2,160 2,111 2,156 611,400
2017/07/18 2,112 2,115 2,088 2,113 351,600
2017/07/14 2,089 2,116 2,082 2,112 405,300
2017/07/13 2,099 2,108 2,084 2,089 277,800
2017/07/12 2,095 2,097 2,082 2,091 239,600
2017/07/11 2,056 2,098 2,056 2,095 286,100
2017/07/10 2,058 2,061 2,039 2,053 409,200
2017/07/07 2,044 2,064 2,044 2,051 344,600
2017/07/06 2,075 2,083 2,047 2,064 557,100
2017/07/05 2,067 2,093 2,059 2,093 254,600
2017/07/04 2,098 2,100 2,059 2,066 259,500
2017/07/03 2,071 2,081 2,064 2,075 311,500
2017/06/30 2,064 2,071 2,039 2,064 591,000
2017/06/29 2,067 2,070 2,056 2,064 449,000
2017/06/28 2,036 2,060 2,031 2,047 261,000
2017/06/27 2,037 2,049 2,019 2,028 468,600
2017/06/26 2,019 2,044 2,016 2,039 436,200
2017/06/23 2,024 2,034 2,019 2,027 273,400
2017/06/22 2,003 2,017 1,999 2,016 365,900
2017/06/21 2,000 2,015 1,997 2,003 384,800
2017/06/20 1,998 2,018 1,986 2,013 488,900
2017/06/19 1,976 1,979 1,966 1,973 293,100
2017/06/16 1,966 1,975 1,953 1,963 410,800
2017/06/15 1,969 1,969 1,941 1,951 343,800
2017/06/14 1,983 1,993 1,973 1,974 315,800
2017/06/13 1,975 1,990 1,966 1,983 442,100
2017/06/12 1,990 1,996 1,977 1,979 400,500
2017/06/09 2,000 2,009 1,985 1,995 587,200
2017/06/08 2,040 2,040 2,004 2,007 529,300
2017/06/07 2,021 2,039 2,008 2,035 350,600
2017/06/06 2,018 2,040 2,014 2,028 259,600
2017/06/05 2,038 2,052 2,012 2,047 504,800
2017/06/02 2,037 2,057 2,031 2,053 635,200
2017/06/01 1,994 2,033 1,994 2,025 423,900
2017/05/31 1,990 1,997 1,983 1,992 376,800
2017/05/30 1,979 1,997 1,970 1,994 306,100
2017/05/29 1,980 1,995 1,970 1,987 410,700
2017/05/26 1,991 1,993 1,976 1,977 365,500
2017/05/25 1,998 2,002 1,982 2,000 397,100
2017/05/24 2,012 2,019 1,995 2,003 247,100
2017/05/23 2,004 2,013 1,987 1,991 352,900
2017/05/22 2,015 2,019 1,992 2,001 468,600
2017/05/19 2,006 2,015 1,979 2,006 576,500
2017/05/18 2,019 2,019 1,991 2,003 492,000
2017/05/17 2,066 2,070 2,042 2,047 411,100
2017/05/16 2,072 2,085 2,064 2,075 571,900
2017/05/15 2,119 2,121 2,034 2,058 1,244,600
2017/05/12 2,198 2,208 2,172 2,185 324,900
2017/05/11 2,200 2,215 2,182 2,199 516,300
2017/05/10 2,204 2,215 2,195 2,203 377,800
2017/05/09 2,227 2,233 2,215 2,215 271,100
2017/05/08 2,200 2,233 2,184 2,232 622,100
2017/05/02 2,177 2,186 2,166 2,174 287,300
2017/05/01 2,153 2,163 2,149 2,159 227,000
2017/04/28 2,160 2,176 2,141 2,146 290,600
2017/04/27 2,140 2,160 2,135 2,158 335,800
2017/04/26 2,122 2,142 2,107 2,141 421,400
2017/04/25 2,085 2,092 2,079 2,092 420,100
2017/04/24 2,105 2,110 2,076 2,085 238,600
2017/04/21 2,054 2,074 2,047 2,067 499,700
2017/04/20 2,021 2,037 2,020 2,024 242,000
2017/04/19 2,005 2,037 2,003 2,029 293,300
2017/04/18 2,020 2,042 2,015 2,020 263,000
2017/04/17 1,997 2,012 1,976 2,009 270,500
2017/04/14 2,017 2,021 1,997 2,002 219,900
2017/04/13 2,037 2,037 2,006 2,016 480,600
2017/04/12 2,047 2,062 2,042 2,055 397,800
2017/04/11 2,075 2,103 2,071 2,086 394,800
2017/04/10 2,082 2,099 2,071 2,089 370,300
2017/04/07 2,058 2,073 2,042 2,056 419,600
2017/04/06 2,082 2,088 2,038 2,042 402,800
2017/04/05 2,120 2,133 2,089 2,099 404,700
2017/04/04 2,100 2,112 2,083 2,109 604,700
2017/04/03 2,095 2,118 2,093 2,102 554,600
2017/03/31 2,089 2,104 2,052 2,052 483,300
2017/03/30 2,095 2,098 2,072 2,073 180,100
2017/03/29 2,099 2,111 2,089 2,104 236,800
2017/03/28 2,078 2,092 2,076 2,084 389,200
2017/03/27 2,044 2,054 2,035 2,039 267,000
2017/03/24 2,061 2,090 2,054 2,080 260,400
2017/03/23 2,049 2,060 2,032 2,056 262,200
2017/03/22 2,065 2,080 2,041 2,045 321,700
2017/03/21 2,089 2,117 2,089 2,110 498,100
2017/03/17 2,100 2,105 2,083 2,086 365,100
2017/03/16 2,088 2,115 2,082 2,100 391,000
2017/03/15 2,112 2,125 2,102 2,108 290,400
2017/03/14 2,137 2,143 2,121 2,121 210,500
2017/03/13 2,112 2,129 2,111 2,129 359,100
2017/03/10 2,133 2,133 2,112 2,119 471,900
2017/03/09 2,088 2,103 2,080 2,098 294,800
2017/03/08 2,099 2,105 2,068 2,074 383,000
2017/03/07 2,112 2,118 2,102 2,107 421,900
2017/03/06 2,121 2,136 2,110 2,127 180,700
2017/03/03 2,145 2,155 2,114 2,129 361,300
2017/03/02 2,198 2,198 2,150 2,154 297,100
2017/03/01 2,146 2,157 2,117 2,152 378,900
2017/02/28 2,105 2,165 2,105 2,133 942,800
2017/02/27 2,099 2,106 2,072 2,092 304,000
2017/02/24 2,115 2,131 2,103 2,119 363,200
2017/02/23 2,164 2,164 2,131 2,145 315,500
2017/02/22 2,174 2,175 2,144 2,152 346,800
2017/02/21 2,174 2,180 2,156 2,173 304,000
2017/02/20 2,160 2,171 2,141 2,162 294,100
2017/02/17 2,175 2,200 2,163 2,183 614,100
2017/02/16 2,196 2,200 2,166 2,185 320,900
2017/02/15 2,226 2,226 2,201 2,202 412,900
2017/02/14 2,228 2,228 2,189 2,190 506,200
2017/02/13 2,198 2,237 2,186 2,229 805,900
2017/02/10 2,113 2,166 2,109 2,147 575,700
2017/02/09 2,095 2,100 2,065 2,068 377,200
2017/02/08 2,096 2,120 2,086 2,116 372,900
2017/02/07 2,050 2,088 2,040 2,079 250,500
2017/02/06 2,091 2,097 2,060 2,072 227,500
2017/02/03 2,064 2,092 2,058 2,070 306,900
2017/02/02 2,117 2,119 2,064 2,068 363,300
2017/02/01 2,066 2,102 2,059 2,092 568,900
2017/01/31 2,091 2,109 2,086 2,092 370,300
2017/01/30 2,127 2,144 2,106 2,115 434,600
2017/01/27 2,150 2,152 2,127 2,134 397,700
2017/01/26 2,129 2,157 2,112 2,155 285,500
2017/01/25 2,130 2,139 2,109 2,118 221,800
2017/01/24 2,092 2,106 2,085 2,096 249,100
2017/01/23 2,088 2,102 2,072 2,090 420,800
2017/01/20 2,106 2,133 2,096 2,123 205,700
2017/01/19 2,109 2,129 2,086 2,110 316,900
2017/01/18 2,084 2,101 2,062 2,092 242,500
2017/01/17 2,115 2,119 2,086 2,087 236,900
2017/01/16 2,125 2,145 2,106 2,124 274,300
2017/01/13 2,141 2,152 2,124 2,150 190,400
2017/01/12 2,188 2,199 2,123 2,141 397,200
2017/01/11 2,146 2,161 2,133 2,159 374,200
2017/01/10 2,130 2,147 2,116 2,126 373,500
2017/01/06 2,153 2,165 2,143 2,160 265,100
2017/01/05 2,169 2,187 2,147 2,158 299,800
2017/01/04 2,111 2,159 2,102 2,159 311,800

このページの先頭へ