エア・グローバルの株価時系列・推移
- 52週高値
- 13.37（2026/5/18）
- 52週安値
- 5.29（2026/7/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/7 | 6.15 | 6.58 | 6.04 | 6.20 | 4,095 | 6.20 |
| 2026/8/6 | 6.45 | 6.45 | 5.79 | 6.09 | 4,600 | 6.09 |
| 2026/8/5 | 6.18 | 6.37 | 5.99 | 6.31 | 7,493 | 6.31 |
| 2026/8/4 | 6.29 | 6.55 | 6.01 | 6.12 | 8,500 | 6.12 |
| 2026/8/3 | 5.79 | 6.62 | 5.79 | 6.62 | 7,623 | 6.62 |
| 2026/7/31 | 5.97 | 6.30 | 5.92 | 6.30 | 10,038 | 6.30 |
| 2026/7/30 | 5.96 | 6.31 | 5.83 | 5.85 | 13,394 | 5.85 |
| 2026/7/29 | 6.20 | 6.59 | 5.70 | 5.83 | 14,367 | 5.83 |
| 2026/7/28 | 5.67 | 7.38 | 5.67 | 6.00 | 38,540 | 6.00 |
| 2026/7/27 | 5.88 | 6.11 | 5.75 | 5.90 | 8,539 | 5.90 |
| 2026/7/23 | 5.61 | 6.43 | 5.61 | 5.92 | 30,201 | 5.92 |
| 2026/7/22 | 5.85 | 6.10 | 5.85 | 5.90 | 3,015 | 5.90 |
| 2026/7/21 | 5.78 | 5.86 | 5.60 | 5.79 | 3,009 | 5.79 |
| 2026/7/20 | 6.00 | 6.00 | 5.29 | 5.63 | 13,519 | 5.63 |
| 2026/7/17 | 6.12 | 6.79 | 5.69 | 6.05 | 25,159 | 6.05 |
| 2026/7/16 | 6.97 | 7.69 | 5.89 | 6.16 | 43,010 | 6.16 |
| 2026/7/15 | 7.63 | 7.65 | 6.50 | 6.70 | 19,052 | 6.70 |
| 2026/7/14 | 6.83 | 7.80 | 6.60 | 7.31 | 15,690 | 7.31 |
| 2026/7/13 | 6.62 | 8.15 | 6.50 | 7.12 | 15,173 | 7.12 |
| 2026/7/10 | 6.80 | 6.98 | 6.65 | 6.65 | 5,185 | 6.65 |
1〜20/56件
