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
2020/12/30 1,835 1,847 1,813 1,834 1,117,800
2020/12/29 1,841 1,850 1,828 1,850 1,162,400
2020/12/28 1,815 1,824 1,799 1,824 633,500
2020/12/25 1,798 1,817 1,791 1,799 459,100
2020/12/24 1,795 1,809 1,772 1,786 915,800
2020/12/23 1,771 1,784 1,751 1,770 747,000
2020/12/22 1,811 1,817 1,785 1,794 588,700
2020/12/21 1,845 1,848 1,814 1,836 643,700
2020/12/18 1,819 1,832 1,804 1,829 830,600
2020/12/17 1,814 1,816 1,792 1,811 615,900
2020/12/16 1,860 1,867 1,830 1,832 798,700
2020/12/15 1,849 1,866 1,837 1,845 676,800
2020/12/14 1,842 1,881 1,838 1,861 1,057,900
2020/12/11 1,784 1,832 1,782 1,829 900,400
2020/12/10 1,773 1,789 1,760 1,778 864,000
2020/12/09 1,791 1,801 1,771 1,784 1,029,500
2020/12/08 1,825 1,842 1,802 1,808 719,500
2020/12/07 1,858 1,866 1,805 1,828 780,000
2020/12/04 1,785 1,822 1,782 1,822 577,000
2020/12/03 1,793 1,813 1,777 1,788 994,000
2020/12/02 1,749 1,808 1,737 1,804 1,262,600
2020/12/01 1,726 1,746 1,709 1,738 769,600
2020/11/30 1,766 1,766 1,695 1,721 2,297,300
2020/11/27 1,760 1,769 1,739 1,755 1,321,300
2020/11/26 1,754 1,763 1,733 1,741 759,000
2020/11/25 1,800 1,809 1,767 1,774 969,700
2020/11/24 1,795 1,833 1,780 1,794 1,245,100
2020/11/20 1,771 1,779 1,754 1,773 1,081,300
2020/11/19 1,720 1,782 1,714 1,782 1,374,400
2020/11/18 1,724 1,736 1,709 1,726 992,800
2020/11/17 1,742 1,754 1,728 1,749 1,167,900
2020/11/16 1,725 1,765 1,707 1,745 1,688,000
2020/11/13 1,650 1,744 1,645 1,738 2,917,700
2020/11/12 1,645 1,645 1,602 1,612 1,027,200
2020/11/11 1,603 1,641 1,603 1,636 1,876,100
2020/11/10 1,599 1,616 1,559 1,573 1,172,000
2020/11/09 1,580 1,581 1,550 1,556 623,200
2020/11/06 1,559 1,570 1,550 1,558 709,500
2020/11/05 1,514 1,527 1,486 1,520 664,500
2020/11/04 1,519 1,533 1,501 1,510 700,300
2020/11/02 1,520 1,540 1,514 1,533 616,400
2020/10/30 1,541 1,541 1,489 1,490 699,500
2020/10/29 1,523 1,535 1,511 1,527 545,600
2020/10/28 1,546 1,555 1,529 1,542 529,000
2020/10/27 1,544 1,555 1,531 1,545 796,100
2020/10/26 1,518 1,548 1,514 1,541 738,800
2020/10/23 1,479 1,513 1,477 1,508 541,900
2020/10/22 1,484 1,484 1,465 1,467 451,500
2020/10/21 1,460 1,492 1,460 1,484 498,000
2020/10/20 1,458 1,472 1,446 1,455 500,000
2020/10/19 1,470 1,480 1,462 1,464 404,500
2020/10/16 1,456 1,474 1,452 1,459 303,600
2020/10/15 1,474 1,484 1,456 1,456 313,300
2020/10/14 1,470 1,474 1,456 1,466 419,600
2020/10/13 1,514 1,517 1,481 1,487 388,700
2020/10/12 1,511 1,522 1,500 1,511 470,300
2020/10/09 1,522 1,533 1,507 1,514 607,100
2020/10/08 1,518 1,522 1,500 1,511 567,900
2020/10/07 1,483 1,512 1,476 1,506 612,100
2020/10/06 1,478 1,502 1,471 1,498 587,300
2020/10/05 1,447 1,481 1,441 1,466 471,300
2020/10/02 1,417 1,432 1,405 1,407 718,800
2020/09/30 1,466 1,468 1,420 1,420 722,500
2020/09/29 1,487 1,487 1,455 1,479 425,000
2020/09/28 1,480 1,507 1,478 1,506 634,800
2020/09/25 1,470 1,478 1,460 1,464 715,000
2020/09/24 1,484 1,491 1,472 1,483 450,800
2020/09/23 1,500 1,507 1,484 1,497 552,600
2020/09/18 1,498 1,524 1,495 1,519 783,300
2020/09/17 1,485 1,485 1,461 1,478 546,200
2020/09/16 1,496 1,499 1,472 1,473 470,600
2020/09/15 1,519 1,522 1,499 1,510 590,800
2020/09/14 1,523 1,541 1,523 1,529 545,900
2020/09/11 1,486 1,517 1,481 1,507 683,700
2020/09/10 1,447 1,498 1,438 1,496 729,300
2020/09/09 1,433 1,444 1,422 1,437 773,600
2020/09/08 1,461 1,472 1,449 1,463 433,500
2020/09/07 1,467 1,475 1,456 1,459 420,100
2020/09/04 1,466 1,476 1,453 1,476 431,400
2020/09/03 1,492 1,497 1,477 1,483 377,800
2020/09/02 1,467 1,481 1,458 1,472 322,000
2020/09/01 1,463 1,473 1,446 1,458 669,100
2020/08/31 1,519 1,542 1,490 1,490 1,186,600
2020/08/28 1,461 1,492 1,447 1,459 829,300
2020/08/27 1,473 1,473 1,432 1,433 545,400
2020/08/26 1,444 1,475 1,442 1,474 490,300
2020/08/25 1,444 1,476 1,444 1,457 1,030,700
2020/08/24 1,400 1,422 1,396 1,412 563,600
2020/08/21 1,420 1,429 1,404 1,405 773,100
2020/08/20 1,435 1,445 1,417 1,417 764,300
2020/08/19 1,460 1,466 1,454 1,454 503,300
2020/08/18 1,472 1,487 1,468 1,479 475,800
2020/08/17 1,490 1,498 1,478 1,479 294,900
2020/08/14 1,502 1,504 1,481 1,491 585,600
2020/08/13 1,520 1,524 1,498 1,506 669,600
2020/08/12 1,474 1,515 1,472 1,509 728,300
2020/08/11 1,441 1,478 1,437 1,466 616,400
2020/08/07 1,444 1,450 1,398 1,411 645,500
2020/08/06 1,430 1,434 1,412 1,424 556,900
2020/08/05 1,405 1,428 1,390 1,424 724,200
2020/08/04 1,379 1,422 1,377 1,420 555,300
2020/08/03 1,359 1,383 1,356 1,376 506,600
2020/07/31 1,410 1,420 1,364 1,365 811,600
2020/07/30 1,439 1,442 1,420 1,420 443,800
2020/07/29 1,443 1,508 1,422 1,444 1,017,700
2020/07/28 1,461 1,471 1,449 1,452 582,200
2020/07/27 1,440 1,466 1,433 1,466 529,800
2020/07/22 1,451 1,482 1,450 1,461 997,000
2020/07/21 1,471 1,471 1,444 1,456 738,200
2020/07/20 1,484 1,484 1,459 1,477 497,000
2020/07/17 1,501 1,507 1,473 1,480 488,100
2020/07/16 1,513 1,529 1,496 1,497 672,800
2020/07/15 1,525 1,532 1,502 1,508 723,300
2020/07/14 1,500 1,513 1,490 1,494 594,300
2020/07/13 1,476 1,509 1,474 1,499 658,600
2020/07/10 1,505 1,505 1,453 1,454 876,500
2020/07/09 1,486 1,513 1,481 1,504 631,300
2020/07/08 1,509 1,531 1,502 1,502 749,100
2020/07/07 1,535 1,542 1,503 1,505 598,300
2020/07/06 1,507 1,545 1,504 1,543 728,700
2020/07/03 1,506 1,514 1,485 1,490 1,123,100
2020/07/02 1,515 1,535 1,481 1,490 1,914,700
2020/07/01 1,538 1,545 1,515 1,523 827,100
2020/06/30 1,551 1,552 1,520 1,521 945,700
2020/06/29 1,530 1,531 1,503 1,516 883,900
2020/06/26 1,516 1,555 1,506 1,536 1,053,300
2020/06/25 1,514 1,517 1,488 1,497 551,900
2020/06/24 1,535 1,538 1,522 1,523 443,800
2020/06/23 1,542 1,564 1,533 1,540 638,600
2020/06/22 1,545 1,562 1,532 1,540 389,100
2020/06/19 1,559 1,560 1,535 1,552 885,200
2020/06/18 1,566 1,579 1,546 1,565 628,700
2020/06/17 1,568 1,586 1,559 1,577 453,600
2020/06/16 1,548 1,571 1,528 1,566 735,200
2020/06/15 1,537 1,556 1,515 1,515 647,900
2020/06/12 1,540 1,546 1,503 1,538 829,800
2020/06/11 1,595 1,613 1,579 1,581 1,037,000
2020/06/10 1,605 1,612 1,593 1,595 727,700
2020/06/09 1,603 1,618 1,596 1,614 1,117,600
2020/06/08 1,617 1,617 1,588 1,600 776,800
2020/06/05 1,586 1,603 1,580 1,598 883,500
2020/06/04 1,591 1,593 1,568 1,585 811,300
2020/06/03 1,592 1,594 1,566 1,592 1,005,200
2020/06/02 1,545 1,592 1,542 1,580 1,153,900
2020/06/01 1,560 1,576 1,542 1,551 894,400
2020/05/29 1,573 1,592 1,535 1,565 3,216,000
2020/05/28 1,576 1,583 1,527 1,545 1,282,400
2020/05/27 1,533 1,561 1,531 1,561 1,192,200
2020/05/26 1,520 1,531 1,508 1,528 968,400
2020/05/25 1,506 1,520 1,503 1,520 652,900
2020/05/22 1,522 1,533 1,498 1,505 870,400
2020/05/21 1,552 1,558 1,519 1,526 872,000
2020/05/20 1,520 1,550 1,512 1,546 817,600
2020/05/19 1,524 1,528 1,506 1,521 842,700
2020/05/18 1,534 1,534 1,501 1,508 612,400
2020/05/15 1,542 1,547 1,501 1,518 901,000
2020/05/14 1,568 1,572 1,530 1,541 1,340,700
2020/05/13 1,519 1,565 1,501 1,562 1,692,800
2020/05/12 1,525 1,526 1,492 1,515 590,900
2020/05/11 1,530 1,531 1,498 1,514 765,900
2020/05/08 1,510 1,524 1,502 1,522 1,111,200
2020/05/07 1,434 1,495 1,430 1,493 1,370,800
2020/05/01 1,444 1,453 1,420 1,429 632,600
2020/04/30 1,504 1,504 1,453 1,456 1,045,200
2020/04/28 1,455 1,467 1,434 1,461 962,900
2020/04/27 1,482 1,482 1,457 1,467 752,800
2020/04/24 1,507 1,507 1,470 1,472 1,308,200
2020/04/23 1,500 1,510 1,490 1,508 738,600
2020/04/22 1,492 1,512 1,476 1,490 1,286,900
2020/04/21 1,480 1,505 1,467 1,500 967,800
2020/04/20 1,471 1,499 1,470 1,494 794,600
2020/04/17 1,498 1,514 1,464 1,483 1,329,500
2020/04/16 1,423 1,461 1,415 1,453 993,300
2020/04/15 1,393 1,457 1,392 1,437 1,226,700
2020/04/14 1,383 1,393 1,366 1,385 1,166,900
2020/04/13 1,355 1,378 1,351 1,354 962,000
2020/04/10 1,366 1,386 1,341 1,369 1,322,300
2020/04/09 1,395 1,407 1,339 1,366 1,104,300
2020/04/08 1,391 1,413 1,382 1,401 1,250,000
2020/04/07 1,401 1,425 1,379 1,421 1,281,800
2020/04/06 1,357 1,386 1,334 1,376 1,559,200
2020/04/03 1,359 1,389 1,349 1,360 1,108,500
2020/04/02 1,380 1,400 1,366 1,370 1,574,800
2020/04/01 1,472 1,489 1,395 1,410 1,263,500
2020/03/31 1,543 1,543 1,477 1,486 1,811,400
2020/03/30 1,538 1,549 1,468 1,544 2,681,400
2020/03/27 1,439 1,477 1,404 1,477 2,445,700
2020/03/26 1,365 1,373 1,330 1,369 1,654,200
2020/03/25 1,348 1,383 1,318 1,378 1,749,900
2020/03/24 1,304 1,310 1,265 1,288 1,518,800
2020/03/23 1,261 1,293 1,226 1,267 2,914,800
2020/03/19 1,298 1,314 1,247 1,251 2,682,400
2020/03/18 1,251 1,308 1,231 1,240 2,113,100
2020/03/17 1,146 1,240 1,127 1,227 2,195,800
2020/03/16 1,219 1,248 1,168 1,173 2,156,200
2020/03/13 1,177 1,255 1,151 1,209 2,688,000
2020/03/12 1,295 1,326 1,243 1,261 1,732,300
2020/03/11 1,330 1,372 1,320 1,323 1,804,800
2020/03/10 1,279 1,328 1,242 1,321 1,478,600
2020/03/09 1,354 1,359 1,291 1,307 1,188,200
2020/03/06 1,402 1,413 1,374 1,384 959,500
2020/03/05 1,435 1,440 1,420 1,431 714,800
2020/03/04 1,388 1,427 1,382 1,408 959,100
2020/03/03 1,461 1,462 1,404 1,404 1,580,900
2020/03/02 1,392 1,447 1,391 1,434 1,470,900
2020/02/28 1,409 1,434 1,403 1,429 2,354,700
2020/02/27 1,480 1,488 1,446 1,456 1,655,900
2020/02/26 1,478 1,501 1,473 1,499 1,697,600
2020/02/25 1,479 1,504 1,474 1,493 1,604,400
2020/02/21 1,526 1,538 1,513 1,513 950,700
2020/02/20 1,541 1,547 1,515 1,529 807,200
2020/02/19 1,541 1,546 1,532 1,534 657,600
2020/02/18 1,558 1,574 1,528 1,541 1,505,900
2020/02/17 1,584 1,591 1,546 1,562 2,198,100
2020/02/14 1,590 1,632 1,580 1,613 3,301,900
2020/02/13 1,539 1,543 1,515 1,519 1,268,300
2020/02/12 1,557 1,557 1,532 1,543 1,070,700
2020/02/10 1,533 1,549 1,528 1,545 676,700
2020/02/07 1,568 1,568 1,541 1,563 1,437,500
2020/02/06 1,576 1,585 1,564 1,564 1,186,000
2020/02/05 1,544 1,564 1,532 1,551 1,404,100
2020/02/04 1,512 1,526 1,505 1,523 716,800
2020/02/03 1,497 1,512 1,487 1,507 1,095,400
2020/01/31 1,520 1,528 1,515 1,521 1,406,200
2020/01/30 1,521 1,536 1,497 1,511 1,447,700
2020/01/29 1,520 1,528 1,509 1,526 804,500
2020/01/28 1,508 1,515 1,496 1,511 1,441,000
2020/01/27 1,535 1,539 1,520 1,523 1,460,200
2020/01/24 1,569 1,573 1,552 1,558 1,034,300
2020/01/23 1,585 1,592 1,558 1,559 1,753,500
2020/01/22 1,580 1,602 1,577 1,600 1,425,500
2020/01/21 1,606 1,607 1,563 1,570 2,006,600
2020/01/20 1,600 1,613 1,597 1,604 648,000
2020/01/17 1,588 1,621 1,583 1,598 1,893,500
2020/01/16 1,599 1,605 1,585 1,587 902,100
2020/01/15 1,596 1,605 1,589 1,596 639,700
2020/01/14 1,594 1,600 1,586 1,600 1,071,000
2020/01/10 1,595 1,604 1,576 1,583 1,887,900
2020/01/09 1,611 1,614 1,592 1,594 944,300
2020/01/08 1,594 1,603 1,568 1,589 1,458,100
2020/01/07 1,593 1,620 1,592 1,610 1,432,000
2020/01/06 1,584 1,589 1,561 1,575 1,341,600

このページの先頭へ