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
2018/12/28 1,677 1,684 1,658 1,665 374,300
2018/12/27 1,657 1,686 1,635 1,677 466,700
2018/12/26 1,570 1,597 1,560 1,588 587,600
2018/12/25 1,559 1,563 1,530 1,539 506,300
2018/12/21 1,615 1,620 1,565 1,574 541,500
2018/12/20 1,673 1,683 1,622 1,629 321,200
2018/12/19 1,710 1,715 1,680 1,690 339,800
2018/12/18 1,717 1,735 1,709 1,713 352,700
2018/12/17 1,759 1,762 1,740 1,745 322,100
2018/12/14 1,767 1,771 1,743 1,751 569,600
2018/12/13 1,751 1,771 1,738 1,764 270,700
2018/12/12 1,733 1,756 1,729 1,743 401,300
2018/12/11 1,736 1,739 1,699 1,705 422,200
2018/12/10 1,727 1,735 1,720 1,733 449,600
2018/12/07 1,741 1,759 1,723 1,753 425,600
2018/12/06 1,770 1,781 1,728 1,741 466,100
2018/12/05 1,775 1,799 1,768 1,787 430,100
2018/12/04 1,859 1,869 1,804 1,810 483,300
2018/12/03 1,870 1,875 1,839 1,852 390,500
2018/11/30 1,824 1,850 1,815 1,837 679,600
2018/11/29 1,862 1,874 1,834 1,835 353,500
2018/11/28 1,840 1,840 1,814 1,837 463,500
2018/11/27 1,834 1,847 1,822 1,842 363,200
2018/11/26 1,799 1,826 1,789 1,812 460,600
2018/11/22 1,790 1,804 1,774 1,800 263,800
2018/11/21 1,771 1,792 1,764 1,787 221,600
2018/11/20 1,795 1,815 1,789 1,808 222,400
2018/11/19 1,815 1,835 1,811 1,827 256,400
2018/11/16 1,850 1,858 1,799 1,821 385,700
2018/11/15 1,835 1,856 1,825 1,851 431,500
2018/11/14 1,831 1,859 1,814 1,847 471,700
2018/11/13 1,816 1,836 1,790 1,832 454,300
2018/11/12 1,976 1,976 1,866 1,872 552,600
2018/11/09 1,878 1,891 1,857 1,866 439,000
2018/11/08 1,860 1,875 1,857 1,860 392,700
2018/11/07 1,840 1,862 1,816 1,823 332,400
2018/11/06 1,822 1,854 1,822 1,832 252,900
2018/11/05 1,812 1,833 1,804 1,821 259,200
2018/11/02 1,837 1,845 1,795 1,840 550,400
2018/11/01 1,816 1,845 1,808 1,824 446,200
2018/10/31 1,814 1,835 1,804 1,831 366,500
2018/10/30 1,772 1,817 1,768 1,816 1,321,500
2018/10/29 1,794 1,813 1,766 1,775 346,200
2018/10/26 1,804 1,804 1,751 1,770 504,700
2018/10/25 1,783 1,797 1,758 1,772 489,600
2018/10/24 1,856 1,861 1,814 1,844 438,400
2018/10/23 1,898 1,899 1,834 1,838 444,600
2018/10/22 1,878 1,913 1,866 1,907 305,500
2018/10/19 1,899 1,906 1,883 1,899 338,000
2018/10/18 1,960 1,960 1,913 1,916 392,600
2018/10/17 1,946 1,976 1,941 1,963 325,700
2018/10/16 1,881 1,920 1,880 1,920 445,400
2018/10/15 1,917 1,933 1,902 1,902 392,800
2018/10/12 1,905 1,934 1,899 1,932 552,200
2018/10/11 1,910 1,940 1,890 1,905 613,500
2018/10/10 1,991 2,009 1,971 1,990 609,600
2018/10/09 2,030 2,041 1,990 2,000 581,800
2018/10/05 2,060 2,082 2,048 2,052 469,500
2018/10/04 2,110 2,113 2,086 2,096 345,600
2018/10/03 2,100 2,121 2,083 2,092 304,200
2018/10/02 2,118 2,136 2,097 2,111 330,500
2018/10/01 2,061 2,102 2,051 2,093 323,600
2018/09/28 2,072 2,099 2,047 2,085 404,600
2018/09/27 2,085 2,093 2,040 2,047 382,300
2018/09/26 2,059 2,100 2,053 2,098 380,800
2018/09/25 2,050 2,093 2,039 2,093 591,100
2018/09/21 2,049 2,057 2,038 2,038 562,400
2018/09/20 2,054 2,055 2,025 2,037 282,600
2018/09/19 2,036 2,044 2,012 2,036 424,500
2018/09/18 1,943 2,002 1,942 2,000 511,600
2018/09/14 1,935 1,959 1,935 1,944 540,400
2018/09/13 1,906 1,948 1,904 1,935 420,800
2018/09/12 1,927 1,927 1,874 1,895 392,200
2018/09/11 1,925 1,934 1,907 1,925 367,800
2018/09/10 1,904 1,937 1,904 1,922 348,800
2018/09/07 1,903 1,924 1,884 1,901 469,400
2018/09/06 1,916 1,942 1,915 1,916 409,300
2018/09/05 1,933 1,933 1,902 1,918 571,700
2018/09/04 1,954 1,959 1,932 1,933 351,100
2018/09/03 1,980 1,980 1,938 1,948 414,700
2018/08/31 1,984 2,014 1,981 1,992 384,800
2018/08/30 2,009 2,036 1,998 2,006 546,800
2018/08/29 1,987 2,009 1,985 1,999 300,300
2018/08/28 2,008 2,017 1,987 1,987 338,900
2018/08/27 1,963 1,997 1,955 1,986 274,800
2018/08/24 1,964 1,964 1,932 1,942 194,600
2018/08/23 1,934 1,938 1,921 1,930 273,400
2018/08/22 1,891 1,923 1,883 1,923 221,100
2018/08/21 1,886 1,892 1,865 1,890 385,700
2018/08/20 1,915 1,920 1,902 1,909 289,500
2018/08/17 1,905 1,932 1,901 1,927 208,900
2018/08/16 1,904 1,921 1,880 1,912 483,600
2018/08/15 1,964 1,975 1,921 1,931 353,800
2018/08/14 1,972 1,979 1,951 1,964 364,500
2018/08/13 1,991 2,050 1,966 1,967 674,900
2018/08/10 2,002 2,002 1,972 1,979 336,000
2018/08/09 1,980 2,008 1,959 2,002 416,800
2018/08/08 2,002 2,017 1,984 1,990 329,900
2018/08/07 1,981 2,004 1,968 2,003 290,100
2018/08/06 2,025 2,049 1,996 2,010 304,400
2018/08/03 2,049 2,049 2,022 2,038 249,900
2018/08/02 2,074 2,089 2,052 2,055 363,200
2018/08/01 2,049 2,086 2,027 2,080 420,400
2018/07/31 2,080 2,081 2,024 2,036 801,600
2018/07/30 2,117 2,120 2,099 2,108 231,500
2018/07/27 2,134 2,137 2,114 2,130 192,000
2018/07/26 2,104 2,119 2,098 2,108 201,100
2018/07/25 2,069 2,075 2,049 2,072 217,000
2018/07/24 2,070 2,081 2,049 2,053 409,800
2018/07/23 2,030 2,061 2,021 2,035 261,300
2018/07/20 2,050 2,069 2,024 2,036 250,900
2018/07/19 2,056 2,084 2,045 2,055 508,100
2018/07/18 2,071 2,074 2,044 2,049 323,400
2018/07/17 2,021 2,055 2,014 2,043 360,600
2018/07/13 2,000 2,017 1,984 2,015 318,700
2018/07/12 1,985 2,009 1,982 1,986 328,200
2018/07/11 1,961 1,985 1,943 1,979 355,600
2018/07/10 1,980 2,014 1,969 1,996 485,100
2018/07/09 2,000 2,010 1,968 2,007 444,000
2018/07/06 1,973 2,005 1,967 1,992 476,400
2018/07/05 2,001 2,007 1,977 1,982 319,700
2018/07/04 1,965 2,003 1,962 1,991 270,600
2018/07/03 1,993 2,010 1,959 1,973 284,400
2018/07/02 2,035 2,059 1,990 1,993 263,200
2018/06/29 2,034 2,045 1,992 2,034 520,700
2018/06/28 2,041 2,059 2,026 2,035 386,900
2018/06/27 2,047 2,054 2,015 2,038 419,000
2018/06/26 1,965 2,028 1,963 2,023 489,100
2018/06/25 1,989 1,991 1,963 1,967 426,100
2018/06/22 1,960 1,976 1,954 1,966 358,600
2018/06/21 1,994 2,025 1,973 1,977 502,100
2018/06/20 2,000 2,033 1,998 2,030 409,500
2018/06/19 2,033 2,056 2,011 2,014 282,000
2018/06/18 2,084 2,096 2,062 2,071 239,000
2018/06/15 2,130 2,136 2,098 2,110 645,600
2018/06/14 2,173 2,176 2,128 2,139 273,800
2018/06/13 2,222 2,228 2,190 2,195 234,200
2018/06/12 2,212 2,220 2,198 2,217 302,400
2018/06/11 2,177 2,212 2,166 2,201 305,700
2018/06/08 2,186 2,195 2,175 2,175 399,800
2018/06/07 2,180 2,206 2,178 2,194 285,500
2018/06/06 2,159 2,176 2,137 2,166 325,300
2018/06/05 2,151 2,160 2,138 2,156 247,800
2018/06/04 2,140 2,164 2,130 2,144 208,200
2018/06/01 2,106 2,138 2,100 2,113 257,700
2018/05/31 2,134 2,136 2,110 2,118 363,800
2018/05/30 2,124 2,158 2,119 2,130 332,100
2018/05/29 2,174 2,187 2,163 2,178 210,100
2018/05/28 2,179 2,186 2,168 2,177 199,000
2018/05/25 2,206 2,207 2,181 2,187 226,400
2018/05/24 2,246 2,248 2,177 2,203 404,400
2018/05/23 2,205 2,255 2,205 2,240 455,700
2018/05/22 2,206 2,212 2,196 2,204 257,700
2018/05/21 2,210 2,231 2,210 2,223 245,400
2018/05/18 2,239 2,239 2,211 2,228 184,200
2018/05/17 2,223 2,231 2,193 2,228 306,800
2018/05/16 2,223 2,225 2,171 2,214 338,800
2018/05/15 2,270 2,270 2,201 2,232 575,400
2018/05/14 2,415 2,415 2,265 2,280 777,800
2018/05/11 2,119 2,139 2,102 2,126 351,200
2018/05/10 2,109 2,133 2,091 2,122 344,400
2018/05/09 2,150 2,152 2,087 2,101 348,400
2018/05/08 2,110 2,146 2,107 2,135 408,800
2018/05/07 2,130 2,132 2,096 2,115 260,000
2018/05/02 2,120 2,133 2,101 2,130 216,900
2018/05/01 2,114 2,118 2,101 2,112 268,700
2018/04/27 2,124 2,124 2,098 2,114 339,800
2018/04/26 2,114 2,119 2,097 2,108 265,800
2018/04/25 2,090 2,103 2,077 2,100 243,500
2018/04/24 2,110 2,112 2,089 2,101 285,100
2018/04/23 2,100 2,101 2,077 2,096 185,400
2018/04/20 2,119 2,124 2,095 2,104 281,000
2018/04/19 2,121 2,126 2,102 2,113 330,300
2018/04/18 2,082 2,102 2,080 2,101 237,000
2018/04/17 2,080 2,090 2,067 2,071 166,300
2018/04/16 2,071 2,084 2,055 2,083 269,200
2018/04/13 2,051 2,070 2,046 2,061 236,800
2018/04/12 2,050 2,054 2,018 2,035 193,500
2018/04/11 2,046 2,051 2,025 2,040 193,100
2018/04/10 2,012 2,054 2,003 2,046 298,700
2018/04/09 2,033 2,035 1,998 2,024 330,000
2018/04/06 2,057 2,060 2,034 2,038 240,100
2018/04/05 2,073 2,081 2,054 2,068 218,700
2018/04/04 2,051 2,051 2,018 2,044 294,200
2018/04/03 2,047 2,062 2,035 2,052 181,300
2018/04/02 2,075 2,089 2,065 2,065 129,100
2018/03/30 2,071 2,089 2,056 2,076 242,000
2018/03/29 2,074 2,081 2,031 2,053 277,400
2018/03/28 2,033 2,049 2,000 2,048 307,700
2018/03/27 1,977 2,061 1,977 2,059 564,700
2018/03/26 1,897 1,957 1,890 1,953 380,600
2018/03/23 1,979 1,987 1,931 1,937 385,200
2018/03/22 2,015 2,028 2,005 2,026 185,000
2018/03/20 2,013 2,032 2,005 2,032 180,000
2018/03/19 2,035 2,043 2,017 2,030 266,500
2018/03/16 2,085 2,086 2,046 2,048 637,300
2018/03/15 2,059 2,078 2,036 2,070 189,500
2018/03/14 2,050 2,083 2,050 2,071 260,200
2018/03/13 2,058 2,074 2,052 2,069 262,300
2018/03/12 2,070 2,077 2,062 2,072 273,300
2018/03/09 2,040 2,061 2,023 2,028 604,100
2018/03/08 2,022 2,028 1,998 2,002 362,100
2018/03/07 2,004 2,039 1,999 2,008 477,900
2018/03/06 2,022 2,069 2,018 2,037 646,000
2018/03/05 1,992 2,028 1,981 2,021 559,500
2018/03/02 2,033 2,042 2,000 2,006 408,300
2018/03/01 2,112 2,114 2,078 2,083 363,400
2018/02/28 2,170 2,181 2,137 2,137 452,100
2018/02/27 2,192 2,193 2,164 2,175 275,500
2018/02/26 2,174 2,181 2,153 2,161 305,500
2018/02/23 2,125 2,137 2,119 2,131 189,200
2018/02/22 2,113 2,134 2,105 2,120 316,900
2018/02/21 2,142 2,157 2,141 2,147 266,500
2018/02/20 2,123 2,144 2,108 2,129 353,400
2018/02/19 2,075 2,132 2,063 2,129 326,000
2018/02/16 2,037 2,063 2,026 2,051 269,500
2018/02/15 2,048 2,049 2,014 2,020 332,500
2018/02/14 2,049 2,066 2,018 2,022 385,200
2018/02/13 2,039 2,083 2,039 2,046 643,700
2018/02/09 2,039 2,091 2,036 2,089 415,400
2018/02/08 2,130 2,143 2,094 2,112 708,200
2018/02/07 2,200 2,222 2,138 2,138 651,000
2018/02/06 2,150 2,187 2,113 2,150 506,500
2018/02/05 2,324 2,353 2,290 2,298 316,100
2018/02/02 2,344 2,375 2,333 2,368 377,500
2018/02/01 2,351 2,392 2,341 2,391 537,700
2018/01/31 2,357 2,383 2,331 2,331 563,100
2018/01/30 2,417 2,425 2,365 2,369 371,300
2018/01/29 2,402 2,430 2,386 2,412 199,600
2018/01/26 2,420 2,432 2,400 2,401 247,800
2018/01/25 2,421 2,435 2,415 2,425 220,200
2018/01/24 2,450 2,455 2,438 2,442 170,300
2018/01/23 2,434 2,454 2,416 2,450 192,400
2018/01/22 2,454 2,458 2,406 2,424 223,800
2018/01/19 2,424 2,427 2,394 2,423 209,900
2018/01/18 2,492 2,492 2,412 2,413 355,700
2018/01/17 2,456 2,472 2,447 2,459 222,200
2018/01/16 2,467 2,497 2,457 2,487 176,700
2018/01/15 2,516 2,520 2,472 2,475 184,100
2018/01/12 2,497 2,502 2,473 2,496 300,800
2018/01/11 2,497 2,502 2,460 2,502 276,300
2018/01/10 2,502 2,520 2,492 2,516 264,500
2018/01/09 2,514 2,543 2,482 2,508 372,400
2018/01/05 2,490 2,502 2,470 2,487 210,300
2018/01/04 2,408 2,473 2,408 2,473 349,800

このページの先頭へ