株式
  1. HOME >
  2. 株価時系列 >
  3. 4088

4088 エア・ウォーター(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-12-052,1502,154.52,1302,142734,9002,142
2025-12-042,1502,1622,143.52,158828,0002,158
2025-12-032,163.52,1812,1572,163702,7002,163
2025-12-022,1922,2132,1592,170773,4002,170
2025-12-012,2002,214.52,193.52,195.51,139,0002,195.50
2025-11-282,1772,2052,1752,202919,3002,202
2025-11-272,180.52,197.52,1762,179894,7002,179
2025-11-262,154.52,1922,1532,184.5779,6002,184.50
2025-11-252,1632,1692,1512,151673,2002,151
2025-11-212,131.52,178.52,131.52,176.51,006,4002,176.50
2025-11-202,1772,1822,1462,1561,042,7002,156
2025-11-192,1442,154.52,1162,137.5822,3002,137.50
2025-11-182,1722,1952,1382,143.51,324,3002,143.50
2025-11-172,2002,213.52,1652,194.51,653,2002,194.50
2025-11-142,2732,2962,2142,2492,066,6002,249
2025-11-132,3182,319.52,2912,313.5762,1002,313.50
2025-11-122,3202,327.52,279.52,3001,172,5002,300
2025-11-112,285.52,299.52,262.52,288813,2002,288
2025-11-102,2942,304.52,272.52,299877,4002,299
2025-11-072,2252,2702,2242,262.5916,7002,262.50
2025-11-062,2092,2402,201.52,224930,0002,224
2025-11-052,176.52,2112,1562,207.51,089,6002,207.50
2025-11-042,1532,1932,1502,1931,271,7002,193
2025-10-312,1682,1762,1382,1551,287,5002,155
2025-10-302,1752,1862,1602,1681,233,1002,168
2025-10-292,1842,2102,1752,189.51,191,2002,189.50
2025-10-282,3052,3052,183.52,1852,763,8002,185
2025-10-272,324.52,3382,3072,3181,075,9002,318
2025-10-242,3332,3382,304.52,318960,8002,318
2025-10-232,3082,3392,3002,334.5973,0002,334.50
2025-10-222,2902,3192,2772,308950,0002,308
2025-10-212,272.52,329.52,2722,3061,228,4002,306
2025-10-202,2572,2762,2422,2691,511,8002,269
2025-10-172,2692,273.52,2052,219.52,353,8002,219.50
2025-10-162,2552,273.52,2062,252.52,413,9002,252.50
2025-10-152,1602,265.52,1522,2623,954,7002,262
2025-10-142,1812,2182,076.52,1108,682,8002,110
2025-10-102,076.52,076.52,076.52,076.5371,5002,076.50
2025-10-092,5552,579.52,553.52,576.5375,0002,576.50
2025-10-082,569.52,5822,550.52,562501,4002,562
2025-10-072,536.52,582.52,525.52,563606,8002,563
2025-10-062,5742,5802,5252,547769,1002,547
2025-10-032,4942,534.52,4942,524537,2002,524
2025-10-022,501.52,512.52,4702,494683,4002,494
2025-10-012,5382,5402,500.52,511625,2002,511
2025-09-302,5492,558.52,5222,545555,3002,545
2025-09-292,577.52,5852,5442,553.5779,1002,553.50
2025-09-262,5852,6172,5782,615614,5002,615
2025-09-252,5702,5932,565.52,587556,3002,587
2025-09-242,6002,6092,554.52,574733,9002,574
2025-09-222,5752,6032,5612,586580,4002,586
2025-09-192,6212,624.52,5752,5791,158,3002,579
2025-09-182,6212,6452,6002,629.5502,7002,629.50
2025-09-172,6652,6722,6202,620510,7002,620
2025-09-162,6292,670.52,623.52,656.5754,9002,656.50
2025-09-122,6232,629.52,6102,610569,3002,610
2025-09-112,6152,6262,595.52,623439,4002,623
2025-09-102,6202,6262,586.52,600.5552,5002,600.50
2025-09-092,6502,654.52,609.52,616582,1002,616
2025-09-082,6392,6552,6262,645473,5002,645
2025-09-052,6202,6402,616.52,634.5576,5002,634.50
2025-09-042,6192,634.52,5962,622.5669,8002,622.50
2025-09-032,6012,642.52,5972,630.5699,6002,630.50
2025-09-022,6002,6162,592.52,611577,2002,611
2025-09-012,551.52,6052,5452,594.5533,7002,594.50
2025-08-292,5542,5882,5462,577.5971,6002,577.50
2025-08-282,5272,557.52,514.52,550638,0002,550
2025-08-272,4702,504.52,468.52,503571,8002,503
2025-08-262,5002,5002,466.52,478762,8002,478
2025-08-252,5292,5352,490.52,499.5484,0002,499.50
2025-08-222,5002,531.52,4772,528.5577,5002,528.50
2025-08-212,4772,5032,469.52,500.5424,7002,500.50
2025-08-202,4802,508.52,476.52,486506,1002,486
2025-08-192,457.52,469.52,449.52,469.5308,6002,469.50
2025-08-182,4392,4682,4352,457.5398,5002,457.50
2025-08-152,4452,4502,427.52,450454,9002,450
2025-08-142,438.52,4452,423.52,441.5522,0002,441.50
2025-08-132,4382,4612,4202,454646,7002,454
2025-08-122,4602,479.52,4372,443908,0002,443
2025-08-082,4032,5172,397.52,434.51,752,2002,434.50
2025-08-072,3692,3922,364.52,387.5785,3002,387.50
2025-08-062,349.52,3692,336.52,358.5895,8002,358.50
2025-08-052,3072,3252,303.52,312.5710,6002,312.50
2025-08-042,246.52,2922,240.52,282.5824,9002,282.50
2025-08-012,250.52,2782,244.52,272.5375,8002,272.50
2025-07-312,2552,2642,237.52,243509,8002,243
2025-07-302,2352,252.52,2322,245402,4002,245
2025-07-292,2352,2512,2262,235534,6002,235
2025-07-282,2452,2492,2282,241.5535,8002,241.50
2025-07-252,2292,2402,1972,235.5542,3002,235.50
2025-07-242,1942,2302,1832,230818,9002,230
2025-07-232,1802,2012,1662,182.5834,8002,182.50
2025-07-222,1582,1652,136.52,154.5366,7002,154.50
2025-07-182,1722,176.52,149.52,158669,7002,158
2025-07-172,1532,1722,1482,168.5461,4002,168.50
2025-07-162,186.52,186.52,1492,154.5587,7002,154.50
2025-07-152,1982,2042,186.52,190306,9002,190
2025-07-142,1752,1982,1652,198531,4002,198
2025-07-112,197.52,2082,174.52,177385,8002,177
2025-07-102,192.52,193.52,170.52,188.5555,8002,188.50
2025-07-092,2002,2112,1922,199428,9002,199
2025-07-082,166.52,1992,1632,191.5625,3002,191.50
2025-07-072,1612,182.52,1612,166.5333,9002,166.50
2025-07-042,1672,176.52,1582,172370,4002,172
2025-07-032,1662,1762,1572,170323,8002,170
2025-07-022,1402,1652,1402,165403,0002,165
2025-07-012,1452,152.52,1392,152.5518,2002,152.50
2025-06-302,1852,1852,152.52,153946,9002,153
2025-06-272,151.52,158.52,1332,145618,6002,145
2025-06-262,1202,149.52,113.52,146847,2002,146
2025-06-252,128.52,1352,1132,119655,0002,119
2025-06-242,144.52,1502,1172,118629,9002,118
2025-06-232,1372,159.52,114.52,121.51,147,8002,121.50
2025-06-202,0872,1052,083.52,089705,2002,089
2025-06-192,0992,1072,0862,096347,9002,096
2025-06-182,1032,1142,0962,109411,2002,109
2025-06-172,0972,116.52,0912,108565,8002,108
2025-06-162,1032,1192,0892,091812,9002,091
2025-06-132,0902,0982,074.52,082.5909,0002,082.50
2025-06-122,1362,157.52,1052,1051,195,3002,105
2025-06-112,0812,123.52,079.52,120.51,725,8002,120.50
2025-06-102,0022,009.51,9941,995.5704,3001,995.50
2025-06-092,003.52,008.51,9932,004322,2002,004
2025-06-062,0102,019.51,998.52,003.5388,2002,003.50
2025-06-051,9892,011.51,9882,007.5329,7002,007.50
2025-06-041,9892,0021,9871,993415,0001,993
2025-06-032,0012,001.51,9891,996319,8001,996
2025-06-022,011.52,013.51,9912,002286,2002,002
2025-05-301,9782,023.51,9742,019423,2002,019
2025-05-291,9882,007.51,987.52,006407,0002,006
2025-05-282,0102,0131,9941,995389,0001,995
2025-05-271,9892,0001,9831,998.5318,3001,998.50
2025-05-261,9801,9851,9721,985351,8001,985
2025-05-231,975.51,9901,9731,985279,1001,985
2025-05-221,9581,9811,955.51,975508,2001,975
2025-05-211,968.51,979.51,963.51,968.5388,8001,968.50
2025-05-201,9891,9891,9521,959379,9001,959
2025-05-192,0072,0071,9631,975.5492,5001,975.50
2025-05-162,015.52,015.51,9872,008650,8002,008
2025-05-151,9992,008.51,9841,998.5776,1001,998.50
2025-05-142,0112,0421,975.52,0421,426,1002,042
2025-05-132,020.52,0332,011.52,020.5634,9002,020.50
2025-05-122,0052,020.51,998.52,012.5543,1002,012.50
2025-05-091,981.52,005.51,980.51,991440,0001,991
2025-05-081,9771,9801,9631,977364,9001,977
2025-05-071,9651,9901,9601,975.5424,7001,975.50
2025-05-021,9551,968.51,948.51,965385,5001,965
2025-05-011,9451,959.51,934.51,958.5327,0001,958.50
2025-04-301,9671,973.51,934.51,944557,1001,944
2025-04-281,9321,943.51,9281,935.5422,2001,935.50
2025-04-251,920.51,9451,9131,930.5456,2001,930.50
2025-04-241,9241,942.51,9191,919496,0001,919
2025-04-231,888.51,904.51,8881,898.5549,7001,898.50
2025-04-221,8521,8761,851.51,873361,3001,873
2025-04-211,8501,865.51,8421,850301,5001,850
2025-04-181,8511,863.51,844.51,862193,8001,862
2025-04-171,8341,841.51,8251,838.5334,3001,838.50
2025-04-161,8301,8391,822.51,828.5308,1001,828.50
2025-04-151,8411,845.51,8271,837342,9001,837
2025-04-141,8181,8501,8051,828.5620,1001,828.50
2025-04-111,736.51,8071,7261,803.5567,6001,803.50
2025-04-101,8341,8341,7811,816.5540,3001,816.50
2025-04-091,7291,741.51,6971,728.5509,9001,728.50
2025-04-081,724.51,7821,721.51,769677,1001,769
2025-04-071,7001,7211,6511,680.51,118,2001,680.50
2025-04-041,8101,8211,7761,8101,015,4001,810
2025-04-031,8391,8511,831.51,843.5677,5001,843.50
2025-04-021,9041,9091,8801,895482,3001,895
2025-04-011,9181,9181,8991,900.5421,4001,900.50
2025-03-311,9151,9181,876.51,888805,6001,888
2025-03-281,9541,9621,9301,938.5671,7001,938.50
2025-03-271,9921,996.51,968.51,994809,1001,994
2025-03-261,9951,996.51,9791,987770,1001,987
2025-03-251,9881,996.51,9801,990.5586,8001,990.50
2025-03-241,982.51,989.51,9641,981.5625,7001,981.50
2025-03-211,9882,009.51,9811,987.5727,0001,987.50
2025-03-191,993.52,0001,978.51,978.5514,5001,978.50
2025-03-181,9771,9911,9721,985.5616,2001,985.50
2025-03-171,9481,9641,938.51,956.5496,6001,956.50
2025-03-141,9101,9271,9001,921587,8001,921
2025-03-131,9351,9391,916.51,923.5544,8001,923.50
2025-03-121,8941,939.51,8941,932.5790,0001,932.50
2025-03-111,924.51,9331,889.51,895931,0001,895
2025-03-101,961.51,961.51,9311,933614,3001,933
2025-03-071,912.51,956.51,905.51,947.5788,4001,947.50
2025-03-061,8851,928.51,8851,921.5717,5001,921.50
2025-03-051,884.51,891.51,8691,879595,0001,879
2025-03-041,876.51,8941,8741,884.5693,0001,884.50
2025-03-031,8771,889.51,8581,882.5801,9001,882.50
2025-02-281,8741,8741,8531,863798,1001,863
2025-02-271,860.51,882.51,8601,882.5543,5001,882.50
2025-02-261,8861,8871,8511,868573,1001,868
2025-02-251,870.51,8891,870.51,886465,6001,886
2025-02-211,8911,908.51,8851,885409,5001,885
2025-02-201,897.51,9001,877.51,890678,0001,890
2025-02-191,922.51,9381,907.51,910.5395,6001,910.50
2025-02-181,9191,9371,9151,927323,0001,927
2025-02-171,9111,9231,9071,914.5390,5001,914.50
2025-02-141,9251,9251,9061,910.5470,1001,910.50
2025-02-131,9301,931.51,911.51,925.5595,8001,925.50
2025-02-121,9401,944.51,918.51,918.5850,1001,918.50
2025-02-101,9421,9481,8881,9141,231,2001,914
2025-02-071,9481,962.51,934.51,951751,6001,951
2025-02-061,9051,929.51,9041,918649,9001,918
2025-02-051,9001,9261,9001,910494,8001,910
2025-02-041,9201,922.51,891.51,897.5505,0001,897.50
2025-02-031,9191,920.51,8941,900674,4001,900
2025-01-311,9301,9451,921.51,938477,8001,938
2025-01-301,9381,9441,9151,929399,7001,929
2025-01-291,9291,9451,926.51,943575,3001,943
2025-01-281,919.51,937.51,914.51,916479,3001,916
2025-01-271,926.51,9421,9221,934517,2001,934
2025-01-241,9041,9251,9001,903427,1001,903
2025-01-231,8951,9031,8841,899360,2001,899
2025-01-221,900.51,909.51,896.51,901.5444,8001,901.50
2025-01-211,9031,916.51,8951,898502,5001,898
2025-01-201,854.51,9011,8451,892.5814,1001,892.50
2025-01-171,8071,8241,800.51,819.5589,1001,819.50
2025-01-161,8341,8411,8251,827381,0001,827
2025-01-151,8491,8571,823.51,831542,9001,831
2025-01-141,889.51,889.51,838.51,841859,1001,841
2025-01-101,8821,8911,8681,884.5496,1001,884.50
2025-01-091,8991,899.51,882.51,884329,4001,884
2025-01-081,9051,918.51,8961,901.5418,0001,901.50
2025-01-071,9111,9191,895.51,912823,3001,912
2025-01-061,9291,934.51,904.51,913.5552,3001,913.50

分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株