！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
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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 12,260 | 13,090 | 12,260 | 12,750 | +210 | +1.7 | 36,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 14,990 | 16,000 | 14,850 | 15,960 | +1,410 | +9.7 | 112,800 |
| 3/15 | 15,200 | 15,530 | 14,210 | 14,550 | -980 | -6.3 | 90,400 |
| 3/14 | 16,020 | 16,360 | 15,040 | 15,530 | -1,280 | -7.6 | 104,000 |
| 3/13 | 18,330 | 18,330 | 16,730 | 16,810 | +80 | +0.5 | 134,100 |
| 3/12 | 15,850 | 17,170 | 15,320 | 16,730 | +990 | +6.3 | 159,800 |
| 3/11 | 14,800 | 16,690 | 14,700 | 15,740 | -1,060 | -6.3 | 176,900 |
| 3/8 | 18,000 | 18,700 | 16,130 | 16,800 | -1,780 | -9.6 | 275,400 |
| 3/7 | 19,750 | 20,280 | 18,200 | 18,580 | -590 | -3.1 | 462,500 |
| 3/6 | 16,970 | 20,490 | 16,820 | 19,170 | +1,400 | +7.9 | 659,400 |
▶︎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