!決算発表予定日 2024/05/15
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
11,200
円
(22:33)
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) |
---|---|---|---|---|---|---|---|
5/2 | 10,970 | 11,330 | 10,900 | 11,240 | +240 | +2.2 | 14,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 10,980 | 11,100 | 10,770 | 11,000 | -90 | -0.8 | 16,400 |
4/30 | 10,950 | 11,430 | 10,930 | 11,090 | +140 | +1.3 | 24,400 |
4/26 | 11,190 | 11,320 | 10,950 | 10,950 | -40 | -0.4 | 25,000 |
4/25 | 11,450 | 11,450 | 10,970 | 10,990 | -620 | -5.3 | 26,700 |
4/24 | 11,280 | 11,690 | 11,280 | 11,610 | +370 | +3.3 | 26,100 |
4/23 | 11,680 | 12,000 | 11,150 | 11,240 | -170 | -1.5 | 33,900 |
4/22 | 11,730 | 11,740 | 10,700 | 11,410 | -320 | -2.7 | 88,400 |
4/19 | 12,990 | 12,990 | 11,720 | 11,730 | -1,020 | -8.0 | 73,400 |
4/18 | 12,260 | 13,090 | 12,260 | 12,750 | +210 | +1.7 | 36,700 |
4/17 | 12,340 | 12,630 | 12,140 | 12,540 | +290 | +2.4 | 30,600 |
4/16 | 12,240 | 12,890 | 12,210 | 12,250 | -220 | -1.8 | 39,500 |
4/15 | 12,170 | 12,520 | 12,100 | 12,470 | -100 | -0.8 | 28,100 |
4/12 | 12,400 | 12,820 | 12,180 | 12,570 | +210 | +1.7 | 70,000 |
4/11 | 12,500 | 12,720 | 12,280 | 12,360 | -650 | -5.0 | 68,700 |
4/10 | 14,040 | 14,350 | 12,550 | 13,010 | +540 | +4.3 | 173,100 |
4/9 | 12,100 | 12,770 | 11,920 | 12,470 | +310 | +2.6 | 66,600 |
4/8 | 12,800 | 12,960 | 12,160 | 12,160 | -170 | -1.4 | 40,200 |
4/5 | 12,420 | 12,630 | 12,160 | 12,330 | -340 | -2.7 | 57,600 |
4/4 | 13,320 | 13,670 | 12,600 | 12,670 | -150 | -1.2 | 75,000 |
4/3 | 12,500 | 13,180 | 12,500 | 12,820 | -280 | -2.1 | 62,000 |
4/2 | 13,750 | 13,910 | 12,990 | 13,100 | -920 | -6.6 | 106,000 |
4/1 | 15,130 | 15,180 | 14,020 | 14,020 | -1,390 | -9.0 | 111,000 |
3/29 | 15,250 | 15,720 | 15,040 | 15,410 | +250 | +1.7 | 76,800 |
3/28 | 15,140 | 15,730 | 15,020 | 15,160 | 0 | 0.0 | 91,600 |
3/27 | 15,830 | 15,950 | 15,100 | 15,160 | -1,000 | -6.2 | 140,200 |
3/26 | 16,030 | 16,610 | 15,640 | 16,160 | -120 | -0.7 | 101,400 |
3/25 | 17,000 | 17,120 | 16,280 | 16,280 | -1,020 | -5.9 | 86,700 |
3/22 | 18,100 | 18,190 | 17,280 | 17,300 | +210 | +1.2 | 227,200 |
3/21 | 16,680 | 17,280 | 16,300 | 17,090 | +840 | +5.2 | 166,200 |
3/19 | 16,140 | 16,390 | 15,420 | 16,250 | +290 | +1.8 | 104,400 |
▶︎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