4011東証G信用
業種 情報・通信業
ヘッドウォータース 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 20,490 (24/03/06) | 5,880 (23/10/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 20,490 (24/03/06) | 7,500 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 11,330 | 11,330 | 11,200 | 11,240 | -120 | -1.1 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 11,360 | 11,420 | 11,150 | 11,360 | -160 | -1.4 | 24,300 |
| 6/13 | 11,500 | 11,740 | 11,390 | 11,520 | +130 | +1.1 | 17,900 |
| 6/12 | 11,590 | 11,700 | 11,370 | 11,390 | -160 | -1.4 | 16,300 |
| 6/11 | 11,800 | 11,870 | 11,530 | 11,550 | -120 | -1.0 | 22,600 |
| 6/10 | 11,700 | 11,720 | 11,500 | 11,670 | +170 | +1.5 | 18,900 |
| 6/7 | 11,350 | 11,560 | 11,320 | 11,500 | +100 | +0.9 | 16,600 |
| 6/6 | 11,970 | 12,010 | 11,330 | 11,400 | -350 | -3.0 | 40,500 |
| 6/5 | 12,350 | 12,350 | 11,750 | 11,750 | -780 | -6.2 | 43,000 |
| 6/4 | 12,450 | 12,890 | 12,340 | 12,530 | -220 | -1.7 | 39,900 |
| 6/3 | 12,220 | 12,760 | 11,980 | 12,750 | +690 | +5.7 | 61,400 |
| 5/31 | 11,550 | 12,090 | 11,460 | 12,060 | +540 | +4.7 | 42,200 |
| 5/30 | 11,280 | 11,640 | 11,110 | 11,520 | -30 | -0.3 | 35,500 |
| 5/29 | 12,210 | 12,210 | 11,550 | 11,550 | -710 | -5.8 | 51,400 |
| 5/28 | 12,260 | 12,410 | 12,130 | 12,260 | -170 | -1.4 | 32,700 |
| 5/27 | 12,420 | 12,620 | 12,240 | 12,430 | +110 | +0.9 | 42,600 |
| 5/24 | 12,540 | 12,770 | 12,250 | 12,320 | -790 | -6.0 | 58,800 |
| 5/23 | 14,300 | 14,300 | 13,110 | 13,110 | -440 | -3.3 | 104,700 |
| 5/22 | 13,780 | 14,650 | 13,470 | 13,550 | +570 | +4.4 | 309,000 |
| 5/21 | 13,030 | 13,550 | 12,910 | 12,980 | -20 | -0.2 | 56,500 |
| 5/20 | 12,830 | 13,270 | 12,580 | 13,000 | +170 | +1.3 | 55,800 |
| 5/17 | 12,700 | 13,180 | 12,470 | 12,830 | -240 | -1.8 | 81,700 |
| 5/16 | 14,160 | 14,460 | 13,010 | 13,070 | +710 | +5.7 | 186,000 |
| 5/15 | 12,260 | 12,620 | 12,110 | 12,360 | +60 | +0.5 | 75,600 |
| 5/14 | 11,620 | 12,450 | 11,610 | 12,300 | +880 | +7.7 | 92,500 |
| 5/13 | 11,150 | 11,620 | 11,100 | 11,420 | -10 | -0.1 | 20,800 |
| 5/10 | 11,550 | 11,550 | 11,160 | 11,430 | -70 | -0.6 | 38,400 |
| 5/9 | 12,800 | 12,800 | 11,450 | 11,500 | -1,000 | -8.0 | 94,100 |
| 5/8 | 11,660 | 12,650 | 11,480 | 12,500 | +840 | +7.2 | 90,000 |
| 5/7 | 11,530 | 11,850 | 11,530 | 11,660 | +420 | +3.7 | 27,000 |
| 5/2 | 10,970 | 11,330 | 10,900 | 11,240 | +240 | +2.2 | 14,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて